Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $229.12 as of 5/27/2025 3:15:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 87.10 | 90.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 82.20 | 85.40 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 155.00 | 77.60 | 80.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 160.00 | 72.40 | 75.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 165.00 | 67.50 | 70.40 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 170.00 | 62.60 | 65.90 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 175.00 | 57.70 | 61.00 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 180.00 | 53.50 | 55.90 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 5/27/2025 2:59:01 PM EST | |||
| 185.00 | 48.00 | 50.80 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.05 | 5/27/2025 2:59:01 PM EST | |||
| 190.00 | 44.40 | 45.60 | % | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.06 | 5/27/2025 2:59:01 PM EST | |||
| 195.00 | 39.50 | 41.00 | % | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.07 | 5/27/2025 2:59:01 PM EST | |||
| 200.00 | 35.00 | 36.00 | % | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.07 | 5/27/2025 2:59:01 PM EST | |||
| 210.00 | 26.50 | 27.00 | % | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.09 | 5/27/2025 2:59:01 PM EST | |||
| 220.00 | 18.60 | 19.00 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.74 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 230.00 | 12.00 | 12.50 | 12.30 | +1.50 | +13.89% | 38 | 23 | 0.28 | 0.60 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 240.00 | 7.10 | 7.50 | 7.25 | +1.08 | +17.51% | 13 | 42 | 0.27 | 0.44 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 250.00 | 3.80 | 4.10 | 4.00 | +0.70 | +21.22% | 2 | 117 | 0.27 | 0.28 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 260.00 | 1.90 | 2.10 | 2.00 | +0.65 | +48.15% | 17 | 79 | 0.27 | 0.17 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 270.00 | 0.90 | 1.05 | 0.92 | +0.10 | +12.20% | 1 | 1 | 0.27 | 0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 280.00 | 0.40 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.05 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 290.00 | 0.00 | 0.65 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 300.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 310.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 320.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 340.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 350.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 0.00 | 0.60 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 170.00 | 0.05 | 0.50 | 0.39 | % | 10 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 175.00 | 0.10 | 0.80 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 180.00 | 0.20 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.03 | 0.00 | -0.05 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 185.00 | 0.40 | 0.75 | 0.94 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.04 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 190.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.05 | 0.00 | -0.06 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 195.00 | 0.90 | 1.05 | 1.13 | -0.02 | -1.74% | 61 | 4 | 0.35 | -0.07 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 200.00 | 1.25 | 1.40 | 1.39 | -0.51 | -26.85% | 10 | 5 | 0.33 | -0.09 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 210.00 | 2.35 | 2.55 | 2.55 | -0.55 | -17.75% | 15 | 21 | 0.31 | -0.16 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 220.00 | 4.40 | 4.60 | 4.50 | -2.06 | -31.41% | 2 | 34 | 0.29 | -0.26 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 230.00 | 7.80 | 8.10 | 7.80 | -2.65 | -25.36% | 29 | 28 | 0.29 | -0.40 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 240.00 | 12.60 | 13.20 | 12.80 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.56 | 0.02 | -0.10 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 250.00 | 19.60 | 20.10 | 19.80 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.72 | 0.01 | -0.09 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 260.00 | 27.80 | 28.40 | % | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.06 | 5/27/2025 2:59:01 PM EST | |||
| 270.00 | 36.80 | 38.90 | % | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 280.00 | 46.20 | 49.00 | % | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 290.00 | 55.20 | 58.80 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 300.00 | 65.80 | 68.90 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 310.00 | 76.10 | 78.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 320.00 | 85.80 | 88.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 330.00 | 95.70 | 98.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 340.00 | 105.40 | 108.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 350.00 | 115.80 | 118.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |