Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $272.23 as of 4/30/2026 12:32:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 124.00 | 127.40 | 125.70 | % | 0.87 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 150.00 | 118.70 | 122.30 | 120.50 | % | 0.80 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 155.00 | 113.50 | 117.40 | 115.45 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 160.00 | 108.50 | 112.50 | 110.50 | % | 0.69 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 165.00 | 103.80 | 107.40 | 105.60 | % | 0.64 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 170.00 | 98.70 | 102.60 | 100.65 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 175.00 | 93.60 | 97.70 | 95.65 | % | 0.55 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 180.00 | 88.90 | 92.60 | 90.75 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 185.00 | 83.70 | 87.60 | 85.65 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 190.00 | 79.00 | 82.70 | 80.85 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 195.00 | 74.10 | 77.70 | 75.90 | % | 0.39 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 200.00 | 68.90 | 72.80 | 70.85 | % | 0.35 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 205.00 | 64.20 | 67.80 | 66.00 | % | 0.32 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 210.00 | 59.40 | 63.00 | 61.20 | % | 0.29 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 215.00 | 54.50 | 58.00 | 56.25 | % | 0.26 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 220.00 | 49.90 | 53.20 | 51.55 | % | 0.23 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.05 | 5/1/2026 3:59:49 PM EST | |||
| 225.00 | 45.00 | 48.50 | 46.75 | % | 0.21 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.06 | 5/1/2026 3:59:49 PM EST | |||
| 230.00 | 40.60 | 43.80 | 42.20 | % | 0.18 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.07 | 5/1/2026 3:59:49 PM EST | |||
| 235.00 | 36.20 | 39.30 | 37.75 | % | 0.16 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.09 | 5/1/2026 3:59:49 PM EST | |||
| 240.00 | 31.90 | 35.10 | 33.50 | % | 0.14 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.10 | 5/1/2026 3:59:49 PM EST | |||
| 245.00 | 27.90 | 31.20 | 29.55 | % | 0.12 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.12 | 5/1/2026 3:59:49 PM EST | |||
| 250.00 | 23.90 | 27.60 | 25.75 | % | 0.10 | 0 | 0 | 0.38 | 0.75 | 0.01 | -0.13 | 5/1/2026 3:59:49 PM EST | |||
| 255.00 | 21.20 | 23.60 | 22.40 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.01 | -0.14 | 5/1/2026 3:59:49 PM EST | |||
| 260.00 | 17.80 | 20.40 | 19.10 | % | 0.07 | 0 | 0 | 0.38 | 0.64 | 0.01 | -0.15 | 5/1/2026 3:59:49 PM EST | |||
| 265.00 | 15.10 | 17.40 | 16.25 | % | 0.06 | 0 | 0 | 0.38 | 0.58 | 0.01 | -0.15 | 5/1/2026 3:59:49 PM EST | |||
| 270.00 | 12.80 | 14.30 | 13.55 | 12.68 | % | 0.05 | 1 | 0 | 0.37 | 0.52 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 275.00 | 10.00 | 12.10 | 11.05 | 10.32 | -3.63 | -26.03% | 0.04 | 2 | 5 | 0.36 | 0.46 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 280.00 | 8.00 | 10.00 | 9.00 | % | 0.03 | 0 | 0 | 0.36 | 0.40 | 0.01 | -0.15 | 5/1/2026 3:59:49 PM EST | |||
| 285.00 | 6.20 | 8.80 | 7.50 | % | 0.03 | 0 | 0 | 0.37 | 0.35 | 0.01 | -0.14 | 5/1/2026 3:59:49 PM EST | |||
| 290.00 | 4.10 | 7.30 | 5.70 | % | 0.02 | 0 | 0 | 0.35 | 0.29 | 0.01 | -0.14 | 5/1/2026 3:59:49 PM EST | |||
| 295.00 | 3.90 | 5.90 | 4.90 | % | 0.02 | 0 | 0 | 0.37 | 0.25 | 0.01 | -0.12 | 5/1/2026 3:59:49 PM EST | |||
| 300.00 | 3.00 | 5.90 | 4.45 | 4.38 | % | 0.01 | 2 | 0 | 0.39 | 0.21 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 305.00 | 1.10 | 4.20 | 2.65 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.01 | -0.10 | 5/1/2026 3:59:49 PM EST | |||
| 310.00 | 1.75 | 4.30 | 3.03 | 2.97 | % | 0.01 | 2 | 0 | 0.39 | 0.14 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 315.00 | 1.45 | 4.10 | 2.78 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.01 | -0.08 | 5/1/2026 3:59:49 PM EST | |||
| 320.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.07 | 5/1/2026 3:59:49 PM EST | |||
| 325.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.00 | -0.06 | 5/1/2026 3:59:49 PM EST | |||
| 330.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.05 | 5/1/2026 3:59:49 PM EST | |||
| 335.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 340.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 345.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 350.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 355.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 360.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 370.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 380.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 390.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 400.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 205.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 215.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.05 | 5/1/2026 3:59:49 PM EST | |||
| 225.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.06 | 5/1/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.07 | 5/1/2026 3:59:49 PM EST | |||
| 235.00 | 1.85 | 3.90 | 2.88 | 2.88 | % | 0.01 | 2 | 0 | 0.41 | -0.13 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 240.00 | 1.90 | 4.10 | 3.00 | 3.19 | % | 0.01 | 5 | 0 | 0.37 | -0.16 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 245.00 | 3.30 | 5.00 | 4.15 | 4.27 | % | 0.02 | 2 | 0 | 0.38 | -0.20 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 250.00 | 4.30 | 5.50 | 4.90 | 5.50 | % | 0.02 | 1 | 0 | 0.36 | -0.25 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 255.00 | 5.50 | 7.70 | 6.60 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.01 | -0.14 | 5/1/2026 3:59:49 PM EST | |||
| 260.00 | 7.00 | 9.70 | 8.35 | % | 0.03 | 0 | 0 | 0.36 | -0.36 | 0.01 | -0.15 | 5/1/2026 3:59:49 PM EST | |||
| 265.00 | 9.70 | 11.50 | 10.60 | 11.15 | % | 0.04 | 1 | 0 | 0.36 | -0.42 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 270.00 | 11.30 | 13.80 | 12.55 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.01 | -0.16 | 5/1/2026 3:59:49 PM EST | |||
| 275.00 | 14.70 | 16.50 | 15.60 | % | 0.06 | 0 | 0 | 0.35 | -0.54 | 0.01 | -0.16 | 5/1/2026 3:59:49 PM EST | |||
| 280.00 | 17.60 | 19.40 | 18.50 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.01 | -0.15 | 5/1/2026 3:59:49 PM EST | |||
| 285.00 | 20.50 | 23.10 | 21.80 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.01 | -0.14 | 5/1/2026 3:59:49 PM EST | |||
| 290.00 | 23.50 | 27.50 | 25.50 | % | 0.09 | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.14 | 5/1/2026 3:59:49 PM EST | |||
| 295.00 | 27.50 | 30.70 | 29.10 | % | 0.10 | 0 | 0 | 0.34 | -0.75 | 0.01 | -0.12 | 5/1/2026 3:59:49 PM EST | |||
| 300.00 | 31.50 | 34.80 | 33.15 | % | 0.11 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.11 | 5/1/2026 3:59:49 PM EST | |||
| 305.00 | 35.80 | 39.00 | 37.40 | % | 0.12 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.10 | 5/1/2026 3:59:49 PM EST | |||
| 310.00 | 40.30 | 43.40 | 41.85 | % | 0.14 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.09 | 5/1/2026 3:59:49 PM EST | |||
| 315.00 | 45.00 | 48.00 | 46.50 | % | 0.15 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.08 | 5/1/2026 3:59:49 PM EST | |||
| 320.00 | 49.40 | 52.80 | 51.10 | % | 0.16 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.07 | 5/1/2026 3:59:49 PM EST | |||
| 325.00 | 54.00 | 57.70 | 55.85 | % | 0.17 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.06 | 5/1/2026 3:59:49 PM EST | |||
| 330.00 | 58.90 | 62.60 | 60.75 | % | 0.18 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 5/1/2026 3:59:49 PM EST | |||
| 335.00 | 63.90 | 67.40 | 65.65 | % | 0.20 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 340.00 | 68.80 | 72.30 | 70.55 | % | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 345.00 | 74.00 | 77.00 | 75.50 | % | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 350.00 | 78.80 | 81.90 | 80.35 | % | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 355.00 | 83.50 | 86.90 | 85.20 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 360.00 | 88.50 | 92.10 | 90.30 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 370.00 | 98.40 | 102.30 | 100.35 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 380.00 | 108.40 | 112.00 | 110.20 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 390.00 | 118.40 | 122.00 | 120.20 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 400.00 | 128.40 | 132.00 | 130.20 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST |