Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $235.04 as of 6/13/2025 3:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 71.50 | 74.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 170.00 | 66.50 | 69.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 175.00 | 61.50 | 65.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 56.50 | 59.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 51.50 | 54.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 46.50 | 49.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 195.00 | 41.50 | 45.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 200.00 | 36.70 | 39.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 205.00 | 31.60 | 35.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 207.50 | 29.10 | 32.50 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 210.00 | 26.60 | 30.10 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 212.50 | 24.20 | 27.60 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 215.00 | 21.80 | 25.20 | % | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 217.50 | 19.50 | 22.70 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 220.00 | 17.70 | 20.60 | 15.80 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.91 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 222.50 | 15.50 | 17.80 | % | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.12 | 6/13/2025 3:59:56 PM EST | |||
| 225.00 | 13.60 | 16.40 | 14.46 | % | 1 | 0 | 0.31 | 0.83 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 227.50 | 11.50 | 13.50 | 6.35 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.16 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 230.00 | 10.00 | 11.90 | 10.58 | +4.78 | +82.42% | 2 | 3 | 0.32 | 0.73 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 232.50 | 8.60 | 9.80 | 7.85 | +2.75 | +53.93% | 1 | 10 | 0.31 | 0.67 | 0.03 | -0.19 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 235.00 | 7.50 | 8.00 | 7.30 | +2.11 | +40.66% | 14 | 10 | 0.32 | 0.61 | 0.03 | -0.20 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 237.50 | 6.00 | 7.60 | 5.90 | % | 5 | 0 | 0.34 | 0.54 | 0.03 | -0.20 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 240.00 | 4.80 | 5.30 | 3.79 | +0.19 | +5.28% | 6 | 13 | 0.31 | 0.46 | 0.03 | -0.20 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 242.50 | 3.80 | 4.30 | 3.70 | +1.45 | +64.45% | 6 | 5 | 0.31 | 0.39 | 0.03 | -0.19 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 245.00 | 2.95 | 3.40 | 2.36 | +0.84 | +55.27% | 19 | 21 | 0.31 | 0.32 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 247.50 | 2.15 | 2.65 | 2.15 | +1.65 | +330.00% | 1 | 1 | 0.30 | 0.26 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 250.00 | 0.90 | 3.20 | 1.95 | +1.45 | +290.00% | 15 | 15 | 0.32 | 0.21 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 252.50 | 1.20 | 2.60 | 1.50 | % | 14 | 0 | 0.31 | 0.16 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 255.00 | 0.55 | 1.45 | 1.20 | % | 305 | 0 | 0.30 | 0.12 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 257.50 | 0.00 | 1.45 | % | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.70 | % | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 1.80 | % | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.45 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 1.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 1.45 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 207.50 | 0.00 | 1.45 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.57 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.02 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 212.50 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.05 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 217.50 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.07 | 0.01 | -0.07 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.10 | 1.61 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.09 | 0.01 | -0.09 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 222.50 | 0.70 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.13 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 225.00 | 1.05 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.17 | 0.02 | -0.14 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 227.50 | 1.45 | 1.95 | 1.55 | -1.05 | -40.39% | 3 | 3 | 0.29 | -0.21 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 230.00 | 1.80 | 2.55 | 2.10 | -1.90 | -47.50% | 5 | 2 | 0.28 | -0.27 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 232.50 | 2.35 | 3.30 | 2.80 | -1.80 | -39.13% | 5 | 2 | 0.28 | -0.33 | 0.03 | -0.19 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 235.00 | 2.65 | 4.30 | 3.70 | -1.50 | -28.85% | 2 | 8 | 0.30 | -0.39 | 0.03 | -0.20 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 237.50 | 4.80 | 5.40 | 5.40 | -1.40 | -20.59% | 7 | 10 | 0.30 | -0.46 | 0.03 | -0.20 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 240.00 | 6.10 | 7.00 | 6.80 | % | 3 | 0 | 0.29 | -0.54 | 0.03 | -0.20 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 242.50 | 7.50 | 8.50 | 7.40 | % | 9 | 0 | 0.29 | -0.61 | 0.03 | -0.19 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 245.00 | 8.10 | 10.80 | % | 0 | 0 | 0.29 | -0.68 | 0.03 | -0.17 | 6/13/2025 3:59:56 PM EST | |||
| 247.50 | 9.60 | 12.70 | % | 0 | 0 | 0.28 | -0.74 | 0.02 | -0.15 | 6/13/2025 3:59:56 PM EST | |||
| 250.00 | 11.90 | 14.60 | % | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.13 | 6/13/2025 3:59:56 PM EST | |||
| 252.50 | 13.80 | 16.80 | % | 0 | 0 | 0.28 | -0.84 | 0.02 | -0.11 | 6/13/2025 3:59:56 PM EST | |||
| 255.00 | 17.10 | 18.90 | % | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.09 | 6/13/2025 3:59:56 PM EST | |||
| 257.50 | 19.20 | 22.00 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 260.00 | 20.80 | 24.30 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 265.00 | 25.70 | 29.10 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 270.00 | 30.60 | 34.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 275.00 | 35.50 | 38.90 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 280.00 | 40.40 | 43.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 285.00 | 45.60 | 48.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 290.00 | 50.40 | 53.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 295.00 | 55.50 | 58.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 300.00 | 60.60 | 63.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 305.00 | 65.40 | 68.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 310.00 | 70.40 | 73.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |