Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $235.23 as of 7/11/2025 8:36:23 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 | 68.80 | 72.30 | 70.55 | % | 0.43 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 170.00 | 63.90 | 66.90 | 65.40 | % | 0.38 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 175.00 | 59.10 | 62.50 | 60.80 | % | 0.35 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 54.10 | 57.50 | 55.80 | % | 0.31 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 49.30 | 52.40 | 50.85 | % | 0.27 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 190.00 | 44.40 | 47.80 | 46.10 | % | 0.24 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 195.00 | 39.60 | 43.30 | 41.45 | % | 0.21 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 200.00 | 34.80 | 38.40 | 36.60 | % | 0.18 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 205.00 | 30.20 | 33.40 | 31.80 | % | 0.16 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 210.00 | 26.80 | 28.30 | 27.55 | % | 0.13 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 215.00 | 22.70 | 24.60 | 23.65 | % | 0.11 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 220.00 | 18.70 | 20.10 | 19.40 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 225.00 | 14.80 | 17.30 | 16.05 | % | 0.07 | 0 | 0 | 0.29 | 0.69 | 0.01 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 230.00 | 11.60 | 14.80 | 13.20 | % | 0.06 | 0 | 0 | 0.30 | 0.61 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 235.00 | 8.90 | 11.40 | 10.15 | % | 0.04 | 0 | 0 | 0.28 | 0.53 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 240.00 | 6.90 | 8.80 | 7.85 | % | 0.03 | 0 | 0 | 0.28 | 0.45 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 245.00 | 4.80 | 6.40 | 5.60 | % | 0.02 | 0 | 0 | 0.27 | 0.37 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 250.00 | 3.60 | 5.50 | 4.55 | % | 0.02 | 0 | 0 | 0.29 | 0.30 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 255.00 | 2.50 | 4.70 | 3.60 | % | 0.01 | 0 | 0 | 0.29 | 0.23 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 260.00 | 1.80 | 2.35 | 2.08 | 2.00 | % | 0.01 | 1 | 0 | 0.27 | 0.18 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 265.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.28 | 0.14 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 270.00 | 0.60 | 1.55 | 1.08 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 275.00 | 0.10 | 2.30 | 1.20 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 210.00 | 1.65 | 2.15 | 1.90 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 215.00 | 2.45 | 3.00 | 2.73 | 2.50 | % | 0.01 | 1 | 0 | 0.30 | -0.19 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 220.00 | 3.50 | 4.10 | 3.80 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 225.00 | 4.00 | 6.00 | 5.00 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.01 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 230.00 | 5.90 | 8.50 | 7.20 | % | 0.03 | 0 | 0 | 0.29 | -0.39 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 235.00 | 8.50 | 10.90 | 9.70 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 240.00 | 10.50 | 13.10 | 11.80 | % | 0.05 | 0 | 0 | 0.28 | -0.55 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 245.00 | 13.90 | 16.50 | 15.20 | % | 0.06 | 0 | 0 | 0.28 | -0.63 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 250.00 | 17.10 | 19.90 | 18.50 | % | 0.07 | 0 | 0 | 0.28 | -0.70 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 255.00 | 21.80 | 23.10 | 22.45 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 260.00 | 24.80 | 27.20 | 26.00 | % | 0.10 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 265.00 | 30.10 | 31.50 | 30.80 | % | 0.12 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 270.00 | 34.00 | 37.30 | 35.65 | % | 0.13 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 275.00 | 38.60 | 42.10 | 40.35 | % | 0.15 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 280.00 | 43.50 | 47.00 | 45.25 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 285.00 | 48.50 | 51.90 | 50.20 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 290.00 | 53.50 | 57.00 | 55.25 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 295.00 | 58.50 | 62.00 | 60.25 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 300.00 | 63.50 | 67.00 | 65.25 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 305.00 | 68.50 | 72.00 | 70.25 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 310.00 | 73.50 | 77.00 | 75.25 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |