Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $231.67 as of 7/18/2025 3:15:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 77.30 | 81.80 | 79.55 | % | 0.48 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 170.00 | 72.00 | 76.80 | 74.40 | % | 0.44 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 175.00 | 67.30 | 71.50 | 69.40 | % | 0.40 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 180.00 | 62.10 | 66.50 | 64.30 | % | 0.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 185.00 | 57.10 | 61.60 | 59.35 | % | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 190.00 | 52.40 | 56.70 | 54.55 | % | 0.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 195.00 | 47.40 | 51.80 | 49.60 | % | 0.25 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 200.00 | 42.40 | 46.80 | 44.60 | 41.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:01 PM EST |
| 205.00 | 37.40 | 41.80 | 39.60 | % | 0.19 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 210.00 | 32.00 | 36.80 | 34.40 | % | 0.16 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 212.50 | 29.70 | 34.20 | 31.95 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 215.00 | 27.80 | 30.90 | 29.35 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.83 | 0.99 | 0.00 | -0.04 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 217.50 | 25.50 | 28.40 | 26.95 | % | 0.12 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.08 | 7/18/2025 4:00:01 PM EST | |||
| 220.00 | 23.50 | 25.60 | 24.55 | 23.92 | +7.92 | +49.50% | 0.11 | 6 | 38 | 0.68 | 0.97 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 222.50 | 20.60 | 23.30 | 21.95 | % | 0.10 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.13 | 7/18/2025 4:00:01 PM EST | |||
| 225.00 | 18.60 | 21.00 | 19.80 | 17.00 | +4.37 | +34.60% | 0.09 | 5 | 7 | 0.62 | 0.94 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 227.50 | 16.10 | 18.80 | 17.45 | 16.75 | +10.25 | +157.70% | 0.08 | 1 | 2 | 0.60 | 0.91 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 230.00 | 13.40 | 15.80 | 14.60 | 14.92 | +8.82 | +144.59% | 0.06 | 1 | 16 | 0.44 | 0.87 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 232.50 | 11.60 | 14.50 | 13.05 | 13.30 | +9.30 | +232.50% | 0.06 | 3 | 36 | 0.36 | 0.83 | 0.02 | -0.29 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 235.00 | 10.60 | 11.90 | 11.25 | 10.40 | +7.65 | +278.19% | 0.05 | 9 | 106 | 0.38 | 0.77 | 0.02 | -0.33 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 237.50 | 8.60 | 9.80 | 9.20 | 9.50 | +7.62 | +405.32% | 0.04 | 15 | 16 | 0.37 | 0.71 | 0.03 | -0.36 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 240.00 | 7.00 | 9.20 | 8.10 | 8.00 | +6.30 | +370.59% | 0.03 | 345 | 510 | 0.42 | 0.64 | 0.03 | -0.39 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 242.50 | 5.80 | 8.40 | 7.10 | 6.00 | +3.40 | +130.77% | 0.03 | 117 | 8 | 0.45 | 0.57 | 0.03 | -0.40 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 245.00 | 4.70 | 6.90 | 5.80 | 4.95 | +4.15 | +518.75% | 0.02 | 930 | 556 | 0.45 | 0.50 | 0.03 | -0.41 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 247.50 | 3.60 | 6.40 | 5.00 | 3.70 | +2.62 | +242.60% | 0.02 | 229 | 6 | 0.47 | 0.42 | 0.03 | -0.40 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 250.00 | 2.85 | 3.50 | 3.18 | 3.18 | +2.88 | +960.00% | 0.01 | 3,264 | 233 | 0.40 | 0.36 | 0.03 | -0.39 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 252.50 | 2.20 | 2.65 | 2.43 | 2.45 | +1.86 | +315.26% | 0.01 | 715 | 11 | 0.40 | 0.30 | 0.02 | -0.37 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 255.00 | 1.55 | 2.25 | 1.90 | 1.90 | +1.56 | +458.83% | 0.01 | 281 | 37 | 0.41 | 0.25 | 0.02 | -0.34 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 257.50 | 1.25 | 1.95 | 1.60 | 1.60 | % | 0.01 | 371 | 0 | 0.43 | 0.21 | 0.02 | -0.32 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 260.00 | 0.75 | 1.70 | 1.23 | 1.25 | +0.60 | +92.31% | 0.00 | 139 | 33 | 0.45 | 0.18 | 0.02 | -0.29 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 265.00 | 0.65 | 1.20 | 0.93 | 0.80 | +0.10 | +14.29% | 0.00 | 3,487 | 53 | 0.48 | 0.12 | 0.01 | -0.24 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 270.00 | 0.15 | 2.45 | 1.30 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.08 | 0.01 | -0.17 | 6/5/2025 | 7/18/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.04 | 0.00 | -0.09 | 7/18/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.05 | 7/18/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.03 | 7/18/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 4:00:01 PM EST |
| 212.50 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 1.45 | 0.73 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | -0.01 | 0.00 | -0.04 | 6/16/2025 | 7/18/2025 4:00:01 PM EST |
| 217.50 | 0.00 | 1.50 | 0.75 | 0.95 | +0.33 | +53.23% | 0.00 | 1 | 1 | 0.74 | -0.02 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.70 | -0.03 | 0.00 | -0.11 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 222.50 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.04 | 0.01 | -0.13 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 225.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.84 | -80.00% | 0.00 | 266 | 414 | 0.36 | -0.06 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 227.50 | 0.00 | 0.50 | 0.25 | 0.35 | -1.35 | -79.42% | 0.00 | 40 | 6 | 0.34 | -0.09 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 230.00 | 0.45 | 0.75 | 0.60 | 0.55 | -1.80 | -76.60% | 0.00 | 656 | 178 | 0.36 | -0.13 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 232.50 | 0.00 | 1.15 | 0.58 | 0.95 | -2.65 | -73.62% | 0.00 | 773 | 16 | 0.32 | -0.17 | 0.02 | -0.29 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 235.00 | 1.35 | 1.70 | 1.53 | 1.60 | -4.42 | -73.43% | 0.01 | 217 | 11 | 0.37 | -0.23 | 0.02 | -0.33 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 237.50 | 2.10 | 3.70 | 2.90 | 2.35 | -4.67 | -66.53% | 0.01 | 44 | 20 | 0.43 | -0.29 | 0.03 | -0.36 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 240.00 | 3.00 | 3.60 | 3.30 | 3.40 | -4.92 | -59.14% | 0.01 | 2,855 | 35 | 0.39 | -0.36 | 0.03 | -0.39 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 242.50 | 3.40 | 6.50 | 4.95 | 3.67 | -7.75 | -67.87% | 0.02 | 37 | 14 | 0.44 | -0.43 | 0.03 | -0.40 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 245.00 | 4.80 | 8.00 | 6.40 | 5.55 | -6.44 | -53.72% | 0.03 | 155 | 106 | 0.45 | -0.50 | 0.03 | -0.41 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 247.50 | 6.50 | 9.50 | 8.00 | 6.50 | % | 0.03 | 60 | 0 | 0.47 | -0.58 | 0.03 | -0.40 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 250.00 | 8.20 | 11.00 | 9.60 | % | 0.04 | 0 | 0 | 0.47 | -0.64 | 0.03 | -0.39 | 7/18/2025 4:00:01 PM EST | |||
| 252.50 | 9.20 | 13.00 | 11.10 | 9.80 | % | 0.04 | 30 | 0 | 0.45 | -0.70 | 0.02 | -0.37 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 255.00 | 11.40 | 14.10 | 12.75 | % | 0.05 | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.34 | 7/18/2025 4:00:01 PM EST | |||
| 257.50 | 12.60 | 16.30 | 14.45 | % | 0.06 | 0 | 0 | 0.57 | -0.79 | 0.02 | -0.32 | 7/18/2025 4:00:01 PM EST | |||
| 260.00 | 14.70 | 18.40 | 16.55 | % | 0.06 | 0 | 0 | 0.59 | -0.82 | 0.02 | -0.29 | 7/18/2025 4:00:01 PM EST | |||
| 265.00 | 20.00 | 22.90 | 21.45 | % | 0.08 | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.24 | 7/18/2025 4:00:01 PM EST | |||
| 270.00 | 25.20 | 28.10 | 26.65 | % | 0.10 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.17 | 7/18/2025 4:00:01 PM EST | |||
| 275.00 | 29.50 | 32.80 | 31.15 | % | 0.11 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.09 | 7/18/2025 4:00:01 PM EST | |||
| 280.00 | 34.70 | 37.80 | 36.25 | % | 0.13 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.05 | 7/18/2025 4:00:01 PM EST | |||
| 285.00 | 39.30 | 42.80 | 41.05 | % | 0.14 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 7/18/2025 4:00:01 PM EST | |||
| 290.00 | 44.40 | 47.70 | 46.05 | % | 0.16 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 295.00 | 49.40 | 52.80 | 51.10 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 300.00 | 54.20 | 57.70 | 55.95 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 305.00 | 58.70 | 62.80 | 60.75 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 310.00 | 63.70 | 67.80 | 65.75 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST |