Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $234.96 as of 7/21/2025 9:09:34 AM 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 | 77.10 | 81.50 | 79.30 | % | 0.48 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 170.00 | 72.10 | 76.80 | 74.45 | % | 0.44 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 175.00 | 67.50 | 71.50 | 69.50 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 180.00 | 62.50 | 66.50 | 64.50 | % | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 185.00 | 57.50 | 62.00 | 59.75 | % | 0.32 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 190.00 | 52.50 | 56.40 | 54.45 | % | 0.29 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 195.00 | 47.80 | 51.10 | 49.45 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 200.00 | 43.20 | 46.10 | 44.65 | % | 0.22 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 205.00 | 38.30 | 41.00 | 39.65 | % | 0.19 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 7/18/2025 4:00:01 PM EST | |||
| 207.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 33.20 | 35.90 | 34.55 | % | 0.16 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.05 | 7/18/2025 4:00:01 PM EST | |||
| 212.50 | 30.90 | 33.80 | 32.35 | % | 0.15 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.06 | 7/18/2025 4:00:01 PM EST | |||
| 215.00 | 28.30 | 31.40 | 29.85 | % | 0.14 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.08 | 7/18/2025 4:00:01 PM EST | |||
| 217.50 | 26.50 | 29.00 | 27.75 | % | 0.13 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.08 | 7/18/2025 4:00:01 PM EST | |||
| 220.00 | 23.40 | 26.50 | 24.95 | % | 0.11 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.11 | 7/18/2025 4:00:01 PM EST | |||
| 222.50 | 21.50 | 24.20 | 22.85 | % | 0.10 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.12 | 7/18/2025 4:00:01 PM EST | |||
| 225.00 | 18.50 | 22.10 | 20.30 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.36 | 0.90 | 0.01 | -0.14 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 227.50 | 16.60 | 19.50 | 18.05 | % | 0.08 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.16 | 7/18/2025 4:00:01 PM EST | |||
| 230.00 | 14.60 | 17.50 | 16.05 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.32 | 0.84 | 0.02 | -0.17 | 6/24/2025 | 7/18/2025 4:00:01 PM EST |
| 232.50 | 13.00 | 15.40 | 14.20 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.35 | 0.79 | 0.02 | -0.19 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 235.00 | 10.30 | 13.90 | 12.10 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.33 | 0.75 | 0.02 | -0.21 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 237.50 | 9.70 | 11.70 | 10.70 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.69 | 0.02 | -0.22 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 240.00 | 8.60 | 9.20 | 8.90 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 298 | 0.34 | 0.63 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 242.50 | 7.10 | 8.00 | 7.55 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.34 | 0.57 | 0.03 | -0.24 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 245.00 | 5.80 | 6.40 | 6.10 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.33 | 0.50 | 0.03 | -0.24 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 247.50 | 4.70 | 5.30 | 5.00 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.33 | 0.44 | 0.03 | -0.23 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 250.00 | 3.70 | 4.20 | 3.95 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.33 | 0.38 | 0.02 | -0.22 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 252.50 | 2.95 | 3.50 | 3.23 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.33 | 0.32 | 0.02 | -0.21 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 255.00 | 2.25 | 2.75 | 2.50 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.33 | 0.27 | 0.02 | -0.19 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 257.50 | 1.70 | 2.20 | 1.95 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.33 | 0.22 | 0.02 | -0.17 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 260.00 | 1.40 | 1.70 | 1.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.33 | 0.18 | 0.02 | -0.15 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 262.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 265.00 | 0.80 | 1.10 | 0.95 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.12 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 267.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 270.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.35 | 0.08 | 0.01 | -0.08 | 7/2/2025 | 7/18/2025 4:00:01 PM EST |
| 272.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 275.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.05 | 7/18/2025 4:00:01 PM EST | |||
| 277.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 280.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.02 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.81 | 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 | 0.85 | 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 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 207.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 0.00 | 1.55 | 0.78 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | -0.01 | 0.00 | -0.05 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 212.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.06 | 7/18/2025 4:00:01 PM EST | |||
| 215.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.38 | -0.03 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 217.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.08 | 7/18/2025 4:00:01 PM EST | |||
| 220.00 | 0.20 | 0.90 | 0.55 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.37 | -0.06 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 222.50 | 0.10 | 1.15 | 0.63 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.08 | 0.01 | -0.12 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 225.00 | 0.35 | 1.05 | 0.70 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.33 | -0.10 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 227.50 | 0.00 | 1.45 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.13 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 230.00 | 1.20 | 1.80 | 1.50 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.34 | -0.16 | 0.02 | -0.17 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 232.50 | 1.80 | 2.25 | 2.03 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.21 | 0.02 | -0.19 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 235.00 | 2.05 | 2.90 | 2.48 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.33 | -0.25 | 0.02 | -0.21 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 237.50 | 3.10 | 3.50 | 3.30 | 7.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.31 | 0.02 | -0.22 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 240.00 | 4.00 | 4.40 | 4.20 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.33 | -0.37 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 242.50 | 4.70 | 5.50 | 5.10 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.32 | -0.43 | 0.03 | -0.24 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 245.00 | 5.70 | 6.70 | 6.20 | 6.33 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.31 | -0.50 | 0.03 | -0.24 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 247.50 | 7.50 | 8.10 | 7.80 | % | 0.03 | 0 | 0 | 0.32 | -0.56 | 0.03 | -0.23 | 7/18/2025 4:00:01 PM EST | |||
| 250.00 | 9.10 | 9.60 | 9.35 | % | 0.04 | 0 | 0 | 0.32 | -0.62 | 0.02 | -0.22 | 7/18/2025 4:00:01 PM EST | |||
| 252.50 | 10.40 | 12.00 | 11.20 | % | 0.04 | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.21 | 7/18/2025 4:00:01 PM EST | |||
| 255.00 | 10.70 | 13.80 | 12.25 | % | 0.05 | 0 | 0 | 0.28 | -0.73 | 0.02 | -0.19 | 7/18/2025 4:00:01 PM EST | |||
| 257.50 | 12.80 | 15.60 | 14.20 | % | 0.06 | 0 | 0 | 0.27 | -0.78 | 0.02 | -0.17 | 7/18/2025 4:00:01 PM EST | |||
| 260.00 | 16.20 | 17.80 | 17.00 | % | 0.07 | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.15 | 7/18/2025 4:00:01 PM EST | |||
| 262.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 265.00 | 19.10 | 22.40 | 20.75 | % | 0.08 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.12 | 7/18/2025 4:00:01 PM EST | |||
| 267.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 270.00 | 24.90 | 27.80 | 26.35 | % | 0.10 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.08 | 7/18/2025 4:00:01 PM EST | |||
| 272.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 275.00 | 29.60 | 32.70 | 31.15 | % | 0.11 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.05 | 7/18/2025 4:00:01 PM EST | |||
| 277.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 280.00 | 34.40 | 37.40 | 35.90 | % | 0.13 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 7/18/2025 4:00:01 PM EST | |||
| 285.00 | 39.30 | 42.50 | 40.90 | % | 0.14 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 290.00 | 44.30 | 47.80 | 46.05 | % | 0.16 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 295.00 | 48.90 | 53.10 | 51.00 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 300.00 | 53.50 | 58.00 | 55.75 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 305.00 | 58.50 | 63.00 | 60.75 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 310.00 | 63.50 | 68.00 | 65.75 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST |