Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $226.90 as of 7/22/2025 7:40:36 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 | 60.80 | 64.10 | 62.45 | % | 0.38 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 170.00 | 55.20 | 59.20 | 57.20 | % | 0.34 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 175.00 | 50.90 | 54.20 | 52.55 | % | 0.30 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 180.00 | 45.90 | 49.10 | 47.50 | % | 0.26 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 185.00 | 40.90 | 44.20 | 42.55 | % | 0.23 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 190.00 | 36.00 | 39.10 | 37.55 | % | 0.20 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 195.00 | 31.20 | 34.40 | 32.80 | % | 0.17 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 200.00 | 26.30 | 29.40 | 27.85 | % | 0.14 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.06 | 7/21/2025 3:59:58 PM EST | |||
| 205.00 | 21.10 | 25.00 | 23.05 | % | 0.11 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.09 | 7/21/2025 3:59:58 PM EST | |||
| 210.00 | 17.60 | 20.60 | 19.10 | % | 0.09 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.12 | 7/21/2025 3:59:58 PM EST | |||
| 215.00 | 14.10 | 15.50 | 14.80 | % | 0.07 | 0 | 0 | 0.38 | 0.76 | 0.02 | -0.15 | 7/21/2025 3:59:58 PM EST | |||
| 220.00 | 10.50 | 12.80 | 11.65 | 15.37 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.40 | 0.67 | 0.02 | -0.17 | 7/17/2025 | 7/21/2025 3:59:58 PM EST |
| 222.50 | 8.70 | 10.80 | 9.75 | % | 0.04 | 0 | 0 | 0.37 | 0.61 | 0.02 | -0.18 | 7/21/2025 3:59:58 PM EST | |||
| 225.00 | 7.40 | 7.80 | 7.60 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.33 | 0.56 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 227.50 | 6.20 | 7.00 | 6.60 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.50 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 230.00 | 4.90 | 5.30 | 5.10 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 508 | 0.33 | 0.44 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 232.50 | 4.00 | 4.70 | 4.35 | 5.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.38 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 235.00 | 2.85 | 3.50 | 3.18 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.32 | 0.32 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 237.50 | 2.45 | 3.70 | 3.08 | % | 0.01 | 0 | 0 | 0.35 | 0.27 | 0.02 | -0.15 | 7/21/2025 3:59:58 PM EST | |||
| 240.00 | 1.90 | 2.15 | 2.03 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.32 | 0.22 | 0.02 | -0.14 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 242.50 | 0.70 | 2.05 | 1.38 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.02 | -0.12 | 7/21/2025 3:59:58 PM EST | |||
| 245.00 | 0.65 | 1.45 | 1.05 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.31 | 0.15 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 247.50 | 0.80 | 1.15 | 0.98 | % | 0.00 | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.09 | 7/21/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.29 | 0.10 | 0.01 | -0.08 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 252.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.07 | 7/21/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.06 | 0.01 | -0.06 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 257.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.04 | 0.00 | -0.04 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 262.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 0.85 | 0.43 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.02 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 267.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.63 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 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 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.06 | 7/21/2025 3:59:58 PM EST | |||
| 205.00 | 0.65 | 1.45 | 1.05 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.10 | 0.01 | -0.09 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 210.00 | 1.00 | 2.15 | 1.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | -0.16 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 215.00 | 2.20 | 2.95 | 2.58 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.35 | -0.24 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 220.00 | 3.30 | 4.00 | 3.65 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.33 | -0.33 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 222.50 | 4.30 | 5.20 | 4.75 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.39 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 225.00 | 5.30 | 6.80 | 6.05 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 272 | 0.35 | -0.44 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 227.50 | 6.40 | 7.50 | 6.95 | 5.91 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.33 | -0.50 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 230.00 | 7.50 | 10.10 | 8.80 | 7.09 | 0.00 | 0.00% | 0.04 | 0 | 255 | 0.35 | -0.56 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 232.50 | 9.00 | 11.20 | 10.10 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.62 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 235.00 | 10.60 | 12.00 | 11.30 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.31 | -0.68 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 237.50 | 12.20 | 14.20 | 13.20 | % | 0.06 | 0 | 0 | 0.31 | -0.73 | 0.02 | -0.15 | 7/21/2025 3:59:58 PM EST | |||
| 240.00 | 13.60 | 16.30 | 14.95 | 5.59 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.30 | -0.78 | 0.02 | -0.14 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 242.50 | 15.40 | 18.10 | 16.75 | % | 0.07 | 0 | 0 | 0.27 | -0.81 | 0.02 | -0.12 | 7/21/2025 3:59:58 PM EST | |||
| 245.00 | 18.20 | 20.40 | 19.30 | % | 0.08 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.11 | 7/21/2025 3:59:58 PM EST | |||
| 247.50 | 19.70 | 22.80 | 21.25 | % | 0.09 | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.09 | 7/21/2025 3:59:58 PM EST | |||
| 250.00 | 22.40 | 25.60 | 24.00 | % | 0.10 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.08 | 7/21/2025 3:59:58 PM EST | |||
| 252.50 | 24.60 | 28.00 | 26.30 | % | 0.10 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.07 | 7/21/2025 3:59:58 PM EST | |||
| 255.00 | 27.00 | 30.40 | 28.70 | 22.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.94 | 0.01 | -0.06 | 7/10/2025 | 7/21/2025 3:59:58 PM EST |
| 257.50 | 29.40 | 32.80 | 31.10 | % | 0.12 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 260.00 | 31.50 | 35.20 | 33.35 | % | 0.13 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 262.50 | 34.30 | 37.70 | 36.00 | % | 0.14 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 265.00 | 36.80 | 40.20 | 38.50 | % | 0.15 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 267.50 | 39.60 | 42.70 | 41.15 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 270.00 | 41.40 | 45.20 | 43.30 | % | 0.16 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 275.00 | 46.40 | 50.20 | 48.30 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 280.00 | 51.40 | 55.20 | 53.30 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 285.00 | 56.50 | 60.20 | 58.35 | 49.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 290.00 | 61.40 | 65.20 | 63.30 | 54.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 295.00 | 66.40 | 70.20 | 68.30 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 300.00 | 71.40 | 75.20 | 73.30 | 64.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 305.00 | 76.40 | 80.20 | 78.30 | 69.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 310.00 | 81.40 | 85.20 | 83.30 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST |