Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $267.31 as of 8/18/2026 7:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 126.90 | 130.60 | 128.75 | % | 0.89 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 150.00 | 122.00 | 125.90 | 123.95 | % | 0.83 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 155.00 | 117.00 | 121.00 | 119.00 | % | 0.77 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 160.00 | 112.00 | 115.90 | 113.95 | % | 0.71 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 165.00 | 107.10 | 110.90 | 109.00 | % | 0.66 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 170.00 | 102.00 | 106.00 | 104.00 | % | 0.61 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 175.00 | 97.20 | 100.90 | 99.05 | % | 0.57 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 180.00 | 92.00 | 96.00 | 94.00 | % | 0.52 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 185.00 | 87.00 | 91.10 | 89.05 | % | 0.48 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 190.00 | 82.00 | 86.00 | 84.00 | % | 0.44 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 195.00 | 77.00 | 81.00 | 79.00 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 200.00 | 72.80 | 75.80 | 74.30 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 205.00 | 67.10 | 70.90 | 69.00 | % | 0.34 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 210.00 | 62.20 | 65.70 | 63.95 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 215.00 | 57.80 | 61.00 | 59.40 | % | 0.28 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 220.00 | 52.80 | 55.90 | 54.35 | 44.72 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:59 PM EST |
| 225.00 | 47.90 | 50.90 | 49.40 | % | 0.22 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 230.00 | 42.30 | 45.90 | 44.10 | % | 0.19 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 235.00 | 38.00 | 41.00 | 39.50 | 21.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.04 | 7/28/2026 | 8/18/2026 3:59:59 PM EST |
| 240.00 | 33.10 | 36.10 | 34.60 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | 0.98 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 245.00 | 27.80 | 30.80 | 29.30 | 23.02 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.48 | 0.95 | 0.01 | -0.08 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 247.50 | 26.00 | 29.00 | 27.50 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.94 | 0.01 | -0.09 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 250.00 | 23.20 | 26.70 | 24.95 | 24.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | 0.92 | 0.01 | -0.11 | 7/24/2026 | 8/18/2026 3:59:59 PM EST |
| 252.50 | 20.80 | 24.60 | 22.70 | % | 0.09 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.12 | 8/18/2026 3:59:59 PM EST | |||
| 255.00 | 18.50 | 22.30 | 20.40 | 12.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | 0.87 | 0.01 | -0.14 | 8/4/2026 | 8/18/2026 3:59:59 PM EST |
| 257.50 | 16.60 | 19.60 | 18.10 | 13.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.26 | 0.84 | 0.01 | -0.16 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 260.00 | 14.50 | 17.50 | 16.00 | 16.50 | +2.20 | +15.39% | 0.06 | 1 | 22 | 0.27 | 0.80 | 0.02 | -0.17 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 262.50 | 13.00 | 15.70 | 14.35 | 9.93 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.29 | 0.76 | 0.02 | -0.19 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 265.00 | 11.00 | 13.70 | 12.35 | 11.31 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.29 | 0.71 | 0.02 | -0.20 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 267.50 | 9.30 | 11.90 | 10.60 | % | 0.04 | 0 | 0 | 0.28 | 0.66 | 0.02 | -0.21 | 8/18/2026 3:59:59 PM EST | |||
| 270.00 | 7.50 | 10.20 | 8.85 | 10.00 | +4.00 | +66.67% | 0.03 | 17 | 28 | 0.27 | 0.61 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 272.50 | 6.50 | 8.90 | 7.70 | 8.21 | % | 0.03 | 2 | 0 | 0.29 | 0.55 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 275.00 | 5.50 | 7.30 | 6.40 | 5.91 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.28 | 0.50 | 0.02 | -0.22 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 277.50 | 4.40 | 6.40 | 5.40 | % | 0.02 | 0 | 0 | 0.29 | 0.44 | 0.02 | -0.22 | 8/18/2026 3:59:59 PM EST | |||
| 280.00 | 3.70 | 4.90 | 4.30 | 4.71 | +0.84 | +21.71% | 0.02 | 1 | 29 | 0.28 | 0.39 | 0.02 | -0.21 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 282.50 | 2.95 | 4.50 | 3.73 | 3.01 | -0.09 | -2.91% | 0.01 | 1 | 12 | 0.29 | 0.33 | 0.02 | -0.19 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 285.00 | 2.25 | 3.70 | 2.98 | 3.43 | +0.49 | +16.67% | 0.01 | 2 | 14 | 0.29 | 0.28 | 0.02 | -0.18 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 287.50 | 1.30 | 3.20 | 2.25 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.02 | -0.16 | 8/18/2026 3:59:59 PM EST | |||
| 290.00 | 1.35 | 2.60 | 1.98 | 1.80 | +0.50 | +38.47% | 0.01 | 4 | 33 | 0.30 | 0.20 | 0.02 | -0.14 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 292.50 | 0.50 | 2.20 | 1.35 | % | 0.00 | 0 | 0 | 0.28 | 0.17 | 0.01 | -0.13 | 8/18/2026 3:59:59 PM EST | |||
| 295.00 | 0.70 | 2.70 | 1.70 | 1.30 | -0.56 | -30.11% | 0.01 | 1 | 77 | 0.33 | 0.14 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 300.00 | 0.30 | 2.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.33 | 0.10 | 0.01 | -0.09 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 305.00 | 0.10 | 2.95 | 1.53 | 0.71 | +0.46 | +184.00% | 0.01 | 2 | 20 | 0.38 | 0.06 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 2.70 | 1.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.02 | 0.00 | -0.02 | 8/3/2026 | 8/18/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 335.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 345.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.03 | 8/5/2026 | 8/18/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 2.30 | 1.15 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.64 | -0.01 | 0.00 | -0.04 | 8/6/2026 | 8/18/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | -0.02 | 0.00 | -0.05 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 1.15 | 0.58 | 0.55 | -0.55 | -50.00% | 0.00 | 130 | 8 | 0.41 | -0.05 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 247.50 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.09 | 8/18/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.60 | 0.80 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.39 | -0.08 | 0.01 | -0.11 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 252.50 | 0.30 | 3.10 | 1.70 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.12 | 8/18/2026 3:59:59 PM EST | |||
| 255.00 | 0.45 | 2.40 | 1.43 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.31 | -0.13 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 257.50 | 0.90 | 2.20 | 1.55 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.01 | -0.16 | 8/18/2026 3:59:59 PM EST | |||
| 260.00 | 1.50 | 2.70 | 2.10 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.31 | -0.20 | 0.02 | -0.17 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 262.50 | 1.85 | 3.30 | 2.58 | % | 0.01 | 0 | 0 | 0.30 | -0.24 | 0.02 | -0.19 | 8/18/2026 3:59:59 PM EST | |||
| 265.00 | 2.50 | 4.00 | 3.25 | 3.16 | -2.72 | -46.26% | 0.01 | 1 | 12 | 0.30 | -0.29 | 0.02 | -0.20 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 267.50 | 3.20 | 4.80 | 4.00 | % | 0.01 | 0 | 0 | 0.29 | -0.34 | 0.02 | -0.21 | 8/18/2026 3:59:59 PM EST | |||
| 270.00 | 3.90 | 6.20 | 5.05 | 16.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.39 | 0.02 | -0.22 | 7/27/2026 | 8/18/2026 3:59:59 PM EST |
| 272.50 | 5.20 | 7.30 | 6.25 | % | 0.02 | 0 | 0 | 0.30 | -0.45 | 0.02 | -0.22 | 8/18/2026 3:59:59 PM EST | |||
| 275.00 | 6.50 | 8.60 | 7.55 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.30 | -0.50 | 0.02 | -0.22 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 277.50 | 7.90 | 10.10 | 9.00 | % | 0.03 | 0 | 0 | 0.31 | -0.56 | 0.02 | -0.22 | 8/18/2026 3:59:59 PM EST | |||
| 280.00 | 9.50 | 11.80 | 10.65 | % | 0.04 | 0 | 0 | 0.31 | -0.61 | 0.02 | -0.21 | 8/18/2026 3:59:59 PM EST | |||
| 282.50 | 11.10 | 13.50 | 12.30 | % | 0.04 | 0 | 0 | 0.31 | -0.67 | 0.02 | -0.19 | 8/18/2026 3:59:59 PM EST | |||
| 285.00 | 12.40 | 15.20 | 13.80 | 16.68 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.30 | -0.72 | 0.02 | -0.18 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 287.50 | 14.40 | 17.10 | 15.75 | % | 0.05 | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.16 | 8/18/2026 3:59:59 PM EST | |||
| 290.00 | 16.60 | 19.10 | 17.85 | % | 0.06 | 0 | 0 | 0.36 | -0.80 | 0.02 | -0.14 | 8/18/2026 3:59:59 PM EST | |||
| 292.50 | 18.50 | 21.40 | 19.95 | % | 0.07 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.13 | 8/18/2026 3:59:59 PM EST | |||
| 295.00 | 21.00 | 23.50 | 22.25 | 21.80 | -3.67 | -14.41% | 0.08 | 2 | 2 | 0.38 | -0.86 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 300.00 | 25.70 | 28.10 | 26.90 | % | 0.09 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.09 | 8/18/2026 3:59:59 PM EST | |||
| 305.00 | 30.00 | 33.00 | 31.50 | % | 0.10 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.07 | 8/18/2026 3:59:59 PM EST | |||
| 310.00 | 34.70 | 37.90 | 36.30 | % | 0.12 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 315.00 | 39.70 | 43.50 | 41.60 | % | 0.13 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 8/18/2026 3:59:59 PM EST | |||
| 320.00 | 44.80 | 47.80 | 46.30 | % | 0.14 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 325.00 | 49.60 | 53.50 | 51.55 | % | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 330.00 | 54.70 | 57.70 | 56.20 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 335.00 | 59.70 | 62.70 | 61.20 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 340.00 | 64.70 | 67.70 | 66.20 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 345.00 | 69.70 | 73.30 | 71.50 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST |