Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $236.32 as of 6/26/2025 9:52:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 75.30 | 79.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 170.00 | 70.30 | 74.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 175.00 | 65.30 | 69.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 180.00 | 60.50 | 64.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 185.00 | 55.30 | 59.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 190.00 | 50.50 | 54.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 195.00 | 45.40 | 49.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 200.00 | 40.50 | 44.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 205.00 | 35.70 | 39.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:58:55 AM EST | |||
| 210.00 | 30.80 | 33.90 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.06 | 6/26/2025 10:58:55 AM EST | |||
| 212.50 | 28.50 | 31.50 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.06 | 6/26/2025 10:58:55 AM EST | |||
| 215.00 | 25.70 | 28.80 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.08 | 6/26/2025 10:58:55 AM EST | |||
| 217.50 | 23.20 | 26.80 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.08 | 6/26/2025 10:58:55 AM EST | |||
| 220.00 | 22.00 | 24.00 | 16.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.95 | 0.01 | -0.10 | 6/10/2025 | 6/26/2025 10:58:55 AM EST |
| 222.50 | 19.50 | 21.40 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.12 | 6/26/2025 10:58:55 AM EST | |||
| 225.00 | 16.80 | 18.90 | % | 0 | 0 | 0.36 | 0.90 | 0.01 | -0.13 | 6/26/2025 10:58:55 AM EST | |||
| 227.50 | 15.20 | 16.40 | % | 0 | 0 | 0.36 | 0.87 | 0.02 | -0.15 | 6/26/2025 10:58:55 AM EST | |||
| 230.00 | 13.30 | 14.10 | 9.75 | 0.00 | 0.00% | 0 | 27 | 0.26 | 0.83 | 0.02 | -0.16 | 6/18/2025 | 6/26/2025 10:58:55 AM EST |
| 232.50 | 11.00 | 13.00 | 8.88 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.78 | 0.02 | -0.17 | 6/24/2025 | 6/26/2025 10:58:55 AM EST |
| 235.00 | 9.40 | 11.20 | 7.10 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.72 | 0.03 | -0.18 | 6/25/2025 | 6/26/2025 10:58:55 AM EST |
| 237.50 | 7.60 | 9.10 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.65 | 0.03 | -0.19 | 6/23/2025 | 6/26/2025 10:58:55 AM EST |
| 240.00 | 6.20 | 6.70 | 4.50 | 0.00 | 0.00% | 0 | 34 | 0.25 | 0.58 | 0.03 | -0.19 | 6/25/2025 | 6/26/2025 10:58:55 AM EST |
| 242.50 | 4.90 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.50 | 0.03 | -0.19 | 6/25/2025 | 6/26/2025 10:58:55 AM EST |
| 245.00 | 3.90 | 4.20 | 3.92 | +0.94 | +31.55% | 7 | 21 | 0.25 | 0.42 | 0.03 | -0.18 | 6/26/2025 | 6/26/2025 10:58:55 AM EST |
| 247.50 | 2.90 | 3.30 | 2.00 | -0.25 | -11.12% | 1 | 8 | 0.25 | 0.35 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 10:58:55 AM EST |
| 250.00 | 2.20 | 2.50 | 2.20 | +0.68 | +44.74% | 14 | 28 | 0.25 | 0.28 | 0.03 | -0.15 | 6/26/2025 | 6/26/2025 10:58:55 AM EST |
| 252.50 | 1.55 | 1.85 | 1.09 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.22 | 0.02 | -0.13 | 6/25/2025 | 6/26/2025 10:58:55 AM EST |
| 255.00 | 1.15 | 1.40 | 1.22 | +0.60 | +96.78% | 2 | 7 | 0.26 | 0.18 | 0.02 | -0.11 | 6/26/2025 | 6/26/2025 10:58:55 AM EST |
| 257.50 | 0.85 | 1.00 | 0.80 | % | 1 | 0 | 0.26 | 0.14 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 10:58:55 AM EST | |
| 260.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 131 | 0.31 | 0.10 | 0.01 | -0.08 | 6/24/2025 | 6/26/2025 10:58:55 AM EST |
| 262.50 | 0.40 | 0.55 | 0.50 | % | 1 | 0 | 0.26 | 0.08 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:58:55 AM EST | |
| 265.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.05 | 0.01 | -0.05 | 6/18/2025 | 6/26/2025 10:58:55 AM EST |
| 270.00 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.03 | 0.00 | -0.02 | 6/13/2025 | 6/26/2025 10:58:55 AM EST |
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 6/26/2025 10:58:55 AM EST | |||
| 280.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:58:55 AM EST |
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 290.00 | 0.00 | 1.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 310.00 | 0.00 | 1.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 180.00 | 0.00 | 1.90 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 195.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:55 AM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 205.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/26/2025 10:58:55 AM EST |
| 210.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.01 | 0.00 | -0.06 | 6/20/2025 | 6/26/2025 10:58:55 AM EST |
| 212.50 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.06 | 6/26/2025 10:58:55 AM EST | |||
| 215.00 | 0.15 | 0.25 | 0.20 | -0.17 | -45.95% | 4 | 58 | 0.36 | -0.02 | 0.00 | -0.08 | 6/26/2025 | 6/26/2025 10:58:55 AM EST |
| 217.50 | 0.00 | 2.65 | % | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.08 | 6/26/2025 10:58:55 AM EST | |||
| 220.00 | 0.20 | 0.40 | 0.35 | -0.31 | -46.97% | 13 | 11 | 0.30 | -0.05 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 10:58:55 AM EST |
| 222.50 | 0.35 | 0.50 | % | 0 | 0 | 0.29 | -0.07 | 0.01 | -0.12 | 6/26/2025 10:58:55 AM EST | |||
| 225.00 | 0.50 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.10 | 0.01 | -0.13 | 6/25/2025 | 6/26/2025 10:58:55 AM EST |
| 227.50 | 0.75 | 0.95 | 1.21 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.13 | 0.02 | -0.15 | 6/24/2025 | 6/26/2025 10:58:55 AM EST |
| 230.00 | 1.05 | 1.25 | 1.20 | -1.17 | -49.37% | 3 | 20 | 0.27 | -0.17 | 0.02 | -0.16 | 6/26/2025 | 6/26/2025 10:58:55 AM EST |
| 232.50 | 0.95 | 1.75 | 3.11 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.22 | 0.02 | -0.17 | 6/24/2025 | 6/26/2025 10:58:55 AM EST |
| 235.00 | 1.65 | 2.35 | 3.80 | 0.00 | 0.00% | 0 | 46 | 0.27 | -0.28 | 0.03 | -0.18 | 6/25/2025 | 6/26/2025 10:58:55 AM EST |
| 237.50 | 2.65 | 3.20 | % | 0 | 0 | 0.26 | -0.35 | 0.03 | -0.19 | 6/26/2025 10:58:55 AM EST | |||
| 240.00 | 3.70 | 4.10 | 8.30 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.42 | 0.03 | -0.19 | 6/20/2025 | 6/26/2025 10:58:55 AM EST |
| 242.50 | 4.80 | 5.30 | 5.40 | % | 2 | 0 | 0.26 | -0.50 | 0.03 | -0.19 | 6/26/2025 | 6/26/2025 10:58:55 AM EST | |
| 245.00 | 6.20 | 6.70 | 6.95 | -3.75 | -35.05% | 5 | 4 | 0.26 | -0.58 | 0.03 | -0.18 | 6/26/2025 | 6/26/2025 10:58:55 AM EST |
| 247.50 | 7.70 | 8.30 | % | 0 | 0 | 0.27 | -0.65 | 0.03 | -0.17 | 6/26/2025 10:58:55 AM EST | |||
| 250.00 | 8.60 | 10.20 | 12.10 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.72 | 0.03 | -0.15 | 6/6/2025 | 6/26/2025 10:58:55 AM EST |
| 252.50 | 10.50 | 12.20 | % | 0 | 0 | 0.27 | -0.78 | 0.02 | -0.13 | 6/26/2025 10:58:55 AM EST | |||
| 255.00 | 12.30 | 14.30 | % | 0 | 0 | 0.31 | -0.82 | 0.02 | -0.11 | 6/26/2025 10:58:55 AM EST | |||
| 257.50 | 15.40 | 16.40 | % | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.10 | 6/26/2025 10:58:55 AM EST | |||
| 260.00 | 17.60 | 20.40 | % | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.08 | 6/26/2025 10:58:55 AM EST | |||
| 262.50 | 19.60 | 22.40 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.06 | 6/26/2025 10:58:55 AM EST | |||
| 265.00 | 22.20 | 24.90 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.05 | 6/26/2025 10:58:55 AM EST | |||
| 270.00 | 26.70 | 30.10 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 6/26/2025 10:58:55 AM EST | |||
| 275.00 | 31.50 | 35.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:58:55 AM EST | |||
| 280.00 | 36.60 | 39.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 285.00 | 41.70 | 45.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 290.00 | 46.50 | 50.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 295.00 | 51.70 | 55.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 300.00 | 56.60 | 60.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 305.00 | 61.80 | 64.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST | |||
| 310.00 | 66.40 | 70.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:55 AM EST |