Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $235.06 as of 6/20/2025 3:48:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 84.50 | 87.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 155.00 | 79.60 | 82.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 160.00 | 74.70 | 78.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 165.00 | 69.70 | 73.10 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 170.00 | 64.50 | 68.20 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 175.00 | 59.60 | 63.30 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 180.00 | 55.10 | 58.40 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 185.00 | 50.30 | 53.60 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 190.00 | 45.10 | 48.80 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 195.00 | 40.70 | 44.10 | % | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 200.00 | 36.80 | 38.90 | % | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.07 | 6/20/2025 3:59:49 PM EST | |||
| 210.00 | 27.50 | 29.60 | 29.20 | % | 1 | 0 | 0.31 | 0.83 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 220.00 | 20.40 | 22.90 | 19.60 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.74 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 230.00 | 13.90 | 14.80 | 15.53 | +1.33 | +9.37% | 2 | 3 | 0.30 | 0.61 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 240.00 | 9.00 | 9.90 | 9.30 | -0.50 | -5.11% | 10 | 29 | 0.30 | 0.47 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 250.00 | 5.40 | 5.90 | 5.50 | -0.80 | -12.70% | 129 | 6 | 0.29 | 0.34 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 260.00 | 2.20 | 3.70 | % | 0 | 0 | 0.28 | 0.22 | 0.01 | -0.08 | 6/20/2025 3:59:49 PM EST | |||
| 270.00 | 0.95 | 2.10 | 2.12 | % | 2 | 0 | 0.28 | 0.14 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 280.00 | 0.50 | 1.35 | % | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.70 | % | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 1.65 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 320.00 | 0.00 | 2.30 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 1.65 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 1.40 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.60 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.05 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.15 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.05 | % | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 1.90 | % | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 1.75 | % | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 200.00 | 1.00 | 1.70 | % | 0 | 0 | 0.33 | -0.10 | 0.01 | -0.07 | 6/20/2025 3:59:49 PM EST | |||
| 210.00 | 2.50 | 2.95 | 2.50 | % | 3 | 0 | 0.33 | -0.17 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 220.00 | 4.50 | 5.40 | 4.50 | % | 3 | 0 | 0.32 | -0.26 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 230.00 | 7.80 | 8.70 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.39 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 240.00 | 11.90 | 13.80 | 12.50 | -1.20 | -8.76% | 4 | 3 | 0.29 | -0.53 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 250.00 | 18.70 | 20.40 | % | 0 | 0 | 0.30 | -0.66 | 0.01 | -0.10 | 6/20/2025 3:59:49 PM EST | |||
| 260.00 | 25.60 | 27.70 | % | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.08 | 6/20/2025 3:59:49 PM EST | |||
| 270.00 | 34.20 | 36.50 | % | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.06 | 6/20/2025 3:59:49 PM EST | |||
| 280.00 | 43.40 | 46.80 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 290.00 | 53.20 | 57.00 | % | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 300.00 | 63.30 | 66.70 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 310.00 | 73.30 | 76.70 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 320.00 | 83.30 | 86.70 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 330.00 | 93.30 | 96.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 340.00 | 103.90 | 106.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 350.00 | 113.30 | 116.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |