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 | 72.50 | 75.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 170.00 | 67.60 | 71.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 175.00 | 62.50 | 65.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 57.40 | 61.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 52.50 | 55.90 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 47.60 | 51.40 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 195.00 | 42.70 | 46.20 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 200.00 | 38.00 | 41.40 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 205.00 | 33.30 | 36.70 | % | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 210.00 | 29.20 | 31.20 | % | 0 | 0 | 0.24 | 0.91 | 0.01 | -0.08 | 6/13/2025 3:59:56 PM EST | |||
| 215.00 | 25.00 | 28.10 | 24.00 | +3.77 | +18.64% | 10 | 10 | 0.32 | 0.86 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 220.00 | 21.10 | 22.80 | 19.02 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.81 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 225.00 | 17.10 | 19.70 | 15.05 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.75 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 230.00 | 14.00 | 15.60 | 12.50 | +1.48 | +13.43% | 10 | 15 | 0.29 | 0.68 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 235.00 | 11.20 | 12.10 | 10.90 | +1.70 | +18.48% | 8 | 10 | 0.29 | 0.60 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 240.00 | 8.40 | 10.50 | 8.76 | +1.96 | +28.83% | 1 | 2 | 0.30 | 0.51 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 245.00 | 6.50 | 7.30 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.43 | 0.02 | -0.12 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 250.00 | 4.80 | 7.10 | 4.55 | +1.05 | +30.00% | 4 | 19 | 0.31 | 0.35 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 255.00 | 2.15 | 4.50 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.27 | 0.01 | -0.10 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 260.00 | 0.95 | 4.50 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.21 | 0.01 | -0.08 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 265.00 | 0.35 | 3.70 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.16 | 0.01 | -0.07 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 3.20 | 2.93 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.11 | 0.01 | -0.05 | 6/5/2025 | 6/13/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 2.20 | % | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.70 | % | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.55 | % | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.35 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.50 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 1.45 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.45 | % | 0 | 0 | 0.52 | 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 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.60 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.01 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.85 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.04 | 0.00 | -0.05 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 2.35 | 1.12 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.06 | 0.01 | -0.06 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.75 | 1.77 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.09 | 0.01 | -0.08 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 215.00 | 1.50 | 2.25 | 2.84 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.14 | 0.01 | -0.09 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 220.00 | 2.65 | 3.30 | 2.80 | -1.60 | -36.37% | 2 | 17 | 0.32 | -0.19 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 225.00 | 3.70 | 4.20 | 6.08 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.25 | 0.01 | -0.11 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 230.00 | 4.70 | 5.80 | 8.11 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.32 | 0.02 | -0.12 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 235.00 | 6.90 | 7.90 | % | 0 | 0 | 0.30 | -0.40 | 0.02 | -0.13 | 6/13/2025 3:59:56 PM EST | |||
| 240.00 | 9.00 | 10.20 | 9.30 | % | 1 | 0 | 0.29 | -0.49 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 245.00 | 12.10 | 13.10 | % | 0 | 0 | 0.29 | -0.57 | 0.02 | -0.12 | 6/13/2025 3:59:56 PM EST | |||
| 250.00 | 14.00 | 16.90 | % | 0 | 0 | 0.28 | -0.65 | 0.02 | -0.11 | 6/13/2025 3:59:56 PM EST | |||
| 255.00 | 18.90 | 20.60 | % | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.10 | 6/13/2025 3:59:56 PM EST | |||
| 260.00 | 22.20 | 25.10 | % | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.08 | 6/13/2025 3:59:56 PM EST | |||
| 265.00 | 26.30 | 29.50 | % | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 270.00 | 30.90 | 34.00 | % | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 275.00 | 35.60 | 39.10 | % | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 280.00 | 40.30 | 44.00 | % | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 285.00 | 45.40 | 48.90 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 290.00 | 50.40 | 53.90 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 295.00 | 55.40 | 58.90 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 300.00 | 60.40 | 63.90 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 305.00 | 65.40 | 68.90 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 310.00 | 70.40 | 73.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |