Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $242.14 as of 8/29/2025 3:36:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 85.00 | 89.00 | 87.00 | % | 0.56 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 160.00 | 80.00 | 84.10 | 82.05 | % | 0.51 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 165.00 | 75.10 | 79.00 | 77.05 | % | 0.47 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 170.00 | 70.10 | 74.10 | 72.10 | % | 0.42 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 175.00 | 65.10 | 69.10 | 67.10 | % | 0.38 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 180.00 | 60.20 | 64.10 | 62.15 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 185.00 | 55.10 | 59.10 | 57.10 | % | 0.31 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 190.00 | 50.10 | 54.20 | 52.15 | 50.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 195.00 | 45.40 | 49.20 | 47.30 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 200.00 | 40.20 | 44.10 | 42.15 | 37.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:52 PM EST |
| 205.00 | 35.70 | 39.20 | 37.45 | % | 0.18 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 210.00 | 30.90 | 34.20 | 32.55 | 22.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.03 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 212.50 | 28.40 | 31.80 | 30.10 | % | 0.14 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 215.00 | 25.30 | 29.30 | 27.30 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.05 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
| 217.50 | 22.90 | 26.90 | 24.90 | % | 0.11 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 220.00 | 20.60 | 24.40 | 22.50 | % | 0.10 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.07 | 8/29/2025 3:59:52 PM EST | |||
| 222.50 | 18.00 | 21.90 | 19.95 | % | 0.09 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
| 225.00 | 15.70 | 19.80 | 17.75 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.48 | 0.92 | 0.01 | -0.10 | 8/5/2025 | 8/29/2025 3:59:52 PM EST |
| 227.50 | 15.00 | 16.90 | 15.95 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.87 | 0.02 | -0.13 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 230.00 | 12.70 | 14.90 | 13.80 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.32 | 0.84 | 0.02 | -0.14 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
| 232.50 | 10.50 | 12.90 | 11.70 | % | 0.05 | 0 | 0 | 0.30 | 0.79 | 0.02 | -0.15 | 8/29/2025 3:59:52 PM EST | |||
| 235.00 | 9.10 | 9.60 | 9.35 | 10.08 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.26 | 0.73 | 0.03 | -0.17 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 237.50 | 7.30 | 7.70 | 7.50 | 7.80 | -0.55 | -6.59% | 0.03 | 5 | 1 | 0.26 | 0.66 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 240.00 | 5.70 | 6.20 | 5.95 | 6.20 | +0.36 | +6.17% | 0.02 | 1 | 37 | 0.25 | 0.58 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 242.50 | 4.30 | 4.80 | 4.55 | 5.40 | +0.40 | +8.00% | 0.02 | 2 | 12 | 0.25 | 0.50 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 245.00 | 3.20 | 3.70 | 3.45 | 4.05 | +0.25 | +6.58% | 0.01 | 2 | 275 | 0.25 | 0.41 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 247.50 | 2.35 | 2.70 | 2.53 | 3.10 | -0.90 | -22.50% | 0.01 | 10 | 6 | 0.25 | 0.33 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 250.00 | 1.60 | 1.95 | 1.78 | 2.22 | +0.17 | +8.30% | 0.01 | 6 | 195 | 0.23 | 0.26 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 252.50 | 1.10 | 1.40 | 1.25 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | 0.20 | 0.02 | -0.12 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 255.00 | 0.70 | 1.55 | 1.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.27 | 0.15 | 0.02 | -0.10 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 257.50 | 0.45 | 2.95 | 1.70 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.02 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.07 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 265.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:52 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.27 | -69.24% | 0.00 | 28 | 137 | 0.45 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 212.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 1.10 | 0.55 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | -0.02 | 0.00 | -0.05 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 217.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 1.70 | 0.85 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.43 | -0.04 | 0.01 | -0.07 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 222.50 | 0.05 | 2.65 | 1.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.06 | 0.01 | -0.08 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 1.10 | 0.55 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.34 | -0.08 | 0.01 | -0.10 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 227.50 | 0.70 | 0.90 | 0.80 | % | 0.00 | 0 | 0 | 0.28 | -0.13 | 0.02 | -0.13 | 8/29/2025 3:59:52 PM EST | |||
| 230.00 | 0.90 | 1.20 | 1.05 | 1.10 | -0.20 | -15.39% | 0.00 | 92 | 424 | 0.27 | -0.16 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 232.50 | 1.30 | 1.60 | 1.45 | 1.73 | -0.02 | -1.15% | 0.01 | 1 | 1 | 0.24 | -0.21 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 235.00 | 1.85 | 2.20 | 2.03 | 2.50 | -0.15 | -5.66% | 0.01 | 1 | 15 | 0.26 | -0.27 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 237.50 | 2.65 | 2.95 | 2.80 | 2.80 | -0.15 | -5.09% | 0.01 | 6 | 12 | 0.25 | -0.34 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 240.00 | 3.60 | 3.90 | 3.75 | 3.60 | -1.00 | -21.74% | 0.02 | 1 | 18 | 0.25 | -0.42 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 242.50 | 4.70 | 5.10 | 4.90 | 5.20 | +0.30 | +6.13% | 0.02 | 7 | 29 | 0.25 | -0.50 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 245.00 | 6.00 | 6.50 | 6.25 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.24 | -0.59 | 0.03 | -0.17 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 247.50 | 7.50 | 8.20 | 7.85 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.22 | -0.67 | 0.03 | -0.16 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 250.00 | 9.30 | 11.60 | 10.45 | % | 0.04 | 0 | 0 | 0.27 | -0.74 | 0.03 | -0.14 | 8/29/2025 3:59:52 PM EST | |||
| 252.50 | 9.80 | 13.50 | 11.65 | % | 0.05 | 0 | 0 | 0.24 | -0.80 | 0.02 | -0.12 | 8/29/2025 3:59:52 PM EST | |||
| 255.00 | 12.10 | 15.80 | 13.95 | % | 0.05 | 0 | 0 | 0.39 | -0.85 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 257.50 | 14.70 | 18.10 | 16.40 | % | 0.06 | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
| 260.00 | 16.60 | 20.50 | 18.55 | % | 0.07 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 265.00 | 21.70 | 25.30 | 23.50 | % | 0.09 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 270.00 | 26.70 | 30.30 | 28.50 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 275.00 | 31.70 | 35.10 | 33.40 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 280.00 | 36.70 | 40.30 | 38.50 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 285.00 | 41.70 | 45.30 | 43.50 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 290.00 | 46.70 | 50.30 | 48.50 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 295.00 | 51.70 | 55.30 | 53.50 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 300.00 | 56.70 | 60.30 | 58.50 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 305.00 | 61.70 | 65.30 | 63.50 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 310.00 | 66.70 | 70.30 | 68.50 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 315.00 | 71.80 | 75.30 | 73.55 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |