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 | 71.70 | 75.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 170.00 | 66.80 | 70.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 175.00 | 61.60 | 65.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 56.70 | 60.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 51.70 | 55.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 46.70 | 50.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 195.00 | 41.80 | 45.20 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 200.00 | 37.00 | 40.30 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 205.00 | 31.90 | 35.20 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 210.00 | 27.10 | 30.40 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 215.00 | 22.30 | 25.80 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.08 | 6/13/2025 3:59:56 PM EST | |||
| 220.00 | 18.90 | 21.30 | % | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.11 | 6/13/2025 3:59:56 PM EST | |||
| 225.00 | 14.40 | 16.30 | % | 0 | 0 | 0.27 | 0.82 | 0.02 | -0.14 | 6/13/2025 3:59:56 PM EST | |||
| 230.00 | 11.30 | 12.30 | 12.00 | +2.77 | +30.02% | 1 | 2 | 0.29 | 0.73 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 235.00 | 8.40 | 8.90 | 7.80 | +1.90 | +32.21% | 5 | 8 | 0.29 | 0.61 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 240.00 | 5.70 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 1,902 | 0.29 | 0.49 | 0.03 | -0.17 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 245.00 | 3.70 | 4.20 | 3.70 | +2.10 | +131.25% | 1 | 11 | 0.29 | 0.37 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 250.00 | 1.45 | 2.70 | 2.70 | +1.25 | +86.21% | 19 | 2,001 | 0.26 | 0.26 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 255.00 | 1.35 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.18 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.50 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.11 | 0.01 | -0.08 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 265.00 | 0.05 | 1.45 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.08 | 0.01 | -0.06 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.70 | % | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 1.45 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.01 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 1.40 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 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 | 1.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 1.55 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.60 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.03 | 0.00 | -0.06 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 2.45 | 0.80 | 0.00 | 0.00% | 0 | 126 | 0.48 | -0.06 | 0.01 | -0.08 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 220.00 | 0.85 | 1.25 | % | 0 | 0 | 0.31 | -0.11 | 0.01 | -0.11 | 6/13/2025 3:59:56 PM EST | |||
| 225.00 | 1.60 | 2.00 | 2.35 | -1.55 | -39.75% | 1 | 9 | 0.30 | -0.18 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 230.00 | 2.25 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.27 | 0.02 | -0.16 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 235.00 | 4.60 | 5.00 | 4.80 | -4.57 | -48.78% | 1 | 2 | 0.30 | -0.39 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 240.00 | 6.90 | 7.40 | % | 0 | 0 | 0.30 | -0.51 | 0.03 | -0.17 | 6/13/2025 3:59:56 PM EST | |||
| 245.00 | 9.20 | 11.20 | % | 0 | 0 | 0.30 | -0.63 | 0.02 | -0.16 | 6/13/2025 3:59:56 PM EST | |||
| 250.00 | 13.40 | 14.90 | % | 0 | 0 | 0.31 | -0.74 | 0.02 | -0.13 | 6/13/2025 3:59:56 PM EST | |||
| 255.00 | 16.40 | 19.10 | % | 0 | 0 | 0.29 | -0.82 | 0.02 | -0.11 | 6/13/2025 3:59:56 PM EST | |||
| 260.00 | 21.00 | 24.50 | % | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.08 | 6/13/2025 3:59:56 PM EST | |||
| 265.00 | 25.70 | 29.20 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 270.00 | 30.50 | 33.90 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 275.00 | 35.40 | 38.90 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 280.00 | 40.40 | 43.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 285.00 | 45.00 | 48.70 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 290.00 | 50.60 | 53.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 295.00 | 55.60 | 58.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 300.00 | 60.40 | 63.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 305.00 | 65.40 | 68.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 310.00 | 70.40 | 73.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |