Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $235.51 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 153.70 | 157.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 148.60 | 152.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 143.70 | 147.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 138.70 | 142.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 134.00 | 137.20 | 124.47 | 0.00 | 0.00% | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 128.90 | 132.40 | 128.80 | 0.00 | 0.00% | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 110.00 | 123.80 | 127.00 | 91.80 | 0.00 | 0.00% | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 118.80 | 122.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 113.90 | 117.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 109.00 | 112.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 130.00 | 104.00 | 107.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 135.00 | 99.60 | 102.50 | 92.90 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | -0.01 | 1/7/2025 | 5/5/2025 3:59:47 PM EST |
| 140.00 | 94.10 | 97.30 | 117.75 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 5/5/2025 3:59:47 PM EST |
| 145.00 | 89.10 | 92.70 | 93.87 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.99 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 150.00 | 84.20 | 87.60 | 72.91 | 0.00 | 0.00% | 0 | 23 | 0.90 | 0.99 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 155.00 | 79.40 | 82.80 | 66.10 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.99 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 160.00 | 74.80 | 77.10 | 59.63 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.98 | 0.00 | -0.03 | 3/14/2025 | 5/5/2025 3:59:47 PM EST |
| 165.00 | 69.50 | 72.90 | 39.30 | 0.00 | 0.00% | 0 | 25 | 0.76 | 0.97 | 0.00 | -0.04 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 170.00 | 64.80 | 68.20 | 49.10 | 0.00 | 0.00% | 0 | 533 | 0.73 | 0.97 | 0.00 | -0.05 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 175.00 | 60.50 | 62.30 | 48.80 | 0.00 | 0.00% | 0 | 99 | 0.60 | 0.96 | 0.00 | -0.06 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 180.00 | 55.70 | 58.30 | 55.85 | 0.00 | 0.00% | 0 | 118 | 0.64 | 0.95 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 185.00 | 51.30 | 52.50 | 45.50 | 0.00 | 0.00% | 0 | 109 | 0.40 | 0.94 | 0.00 | -0.07 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 190.00 | 46.90 | 48.60 | 41.00 | 0.00 | 0.00% | 0 | 609 | 0.48 | 0.92 | 0.00 | -0.08 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 195.00 | 41.80 | 43.10 | 40.51 | 0.00 | 0.00% | 0 | 192 | 0.38 | 0.90 | 0.00 | -0.09 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 200.00 | 36.60 | 38.60 | 33.90 | 0.00 | 0.00% | 0 | 1,698 | 0.39 | 0.88 | 0.01 | -0.09 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 210.00 | 27.60 | 29.80 | 29.90 | +1.90 | +6.79% | 2 | 1,201 | 0.33 | 0.83 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 220.00 | 21.10 | 21.70 | 21.85 | +0.05 | +0.23% | 30 | 5,295 | 0.35 | 0.75 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 230.00 | 14.10 | 14.70 | 14.00 | -1.50 | -9.68% | 4 | 2,226 | 0.33 | 0.63 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 240.00 | 8.90 | 9.30 | 9.00 | -0.30 | -3.23% | 273 | 1,500 | 0.32 | 0.47 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 250.00 | 4.90 | 5.30 | 5.10 | -0.50 | -8.93% | 89 | 1,838 | 0.30 | 0.32 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 260.00 | 2.40 | 2.75 | 2.65 | -0.35 | -11.67% | 11 | 682 | 0.29 | 0.20 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 270.00 | 1.05 | 1.45 | 1.15 | -0.21 | -15.45% | 8 | 1,358 | 0.29 | 0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 280.00 | 0.45 | 0.80 | 0.65 | +0.07 | +12.07% | 1 | 171 | 0.30 | 0.07 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 290.00 | 0.05 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 481 | 0.30 | 0.04 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 267 | 0.40 | 0.02 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 0.65 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 5/5/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:47 PM EST |
| 350.00 | 0.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 63 | 1.44 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 55 | 1.31 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.65 | 1.83 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 5/5/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.70 | 2.03 | 0.00 | 0.00% | 0 | 65 | 0.86 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 5/5/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 118 | 0.76 | -0.01 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 150.00 | 0.15 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 41 | 0.65 | -0.01 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:47 PM EST |
| 155.00 | 0.05 | 1.50 | 1.90 | 0.00 | 0.00% | 0 | 426 | 0.63 | -0.01 | 0.00 | -0.03 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 160.00 | 0.10 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 186 | 0.57 | -0.02 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 165.00 | 0.10 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 204 | 0.53 | -0.03 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 170.00 | 0.20 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 482 | 0.51 | -0.03 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 175.00 | 0.30 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 136 | 0.49 | -0.04 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 180.00 | 0.50 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 326 | 0.49 | -0.05 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 185.00 | 0.75 | 1.00 | 0.88 | -0.27 | -23.48% | 3 | 320 | 0.45 | -0.06 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 190.00 | 0.95 | 1.15 | 1.27 | 0.00 | 0.00% | 0 | 568 | 0.43 | -0.08 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 195.00 | 1.25 | 1.45 | 1.40 | -0.17 | -10.83% | 6 | 437 | 0.41 | -0.10 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 200.00 | 1.60 | 1.85 | 2.30 | 0.00 | 0.00% | 0 | 1,328 | 0.40 | -0.12 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 210.00 | 2.80 | 3.00 | 2.95 | -0.55 | -15.72% | 8 | 1,417 | 0.37 | -0.17 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 220.00 | 4.70 | 5.00 | 5.04 | -0.36 | -6.67% | 47 | 1,427 | 0.35 | -0.25 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 230.00 | 7.80 | 8.20 | 8.10 | -0.50 | -5.82% | 50 | 653 | 0.33 | -0.37 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 240.00 | 12.30 | 12.90 | 12.40 | -0.80 | -6.07% | 30 | 194 | 0.32 | -0.53 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 250.00 | 18.50 | 19.50 | 24.90 | 0.00 | 0.00% | 0 | 118 | 0.32 | -0.68 | 0.01 | -0.10 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 260.00 | 25.90 | 27.20 | 33.20 | 0.00 | 0.00% | 0 | 266 | 0.31 | -0.80 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 270.00 | 33.90 | 37.20 | 39.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.88 | 0.01 | -0.05 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 280.00 | 43.30 | 46.90 | % | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 290.00 | 54.00 | 56.70 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 300.00 | 63.70 | 66.70 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 310.00 | 73.70 | 76.40 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 320.00 | 83.30 | 86.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 330.00 | 93.10 | 96.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 340.00 | 103.00 | 106.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 350.00 | 113.00 | 116.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 360.00 | 123.10 | 126.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |