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 | 84.90 | 88.90 | 86.90 | % | 0.56 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 160.00 | 79.90 | 83.90 | 81.90 | % | 0.51 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 165.00 | 74.90 | 78.90 | 76.90 | % | 0.47 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 170.00 | 69.90 | 73.90 | 71.90 | % | 0.42 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 175.00 | 64.90 | 68.90 | 66.90 | % | 0.38 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 180.00 | 59.90 | 63.90 | 61.90 | % | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 185.00 | 54.90 | 58.90 | 56.90 | % | 0.31 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 190.00 | 50.00 | 54.00 | 52.00 | % | 0.27 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 195.00 | 44.90 | 49.00 | 46.95 | % | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 200.00 | 39.90 | 44.00 | 41.95 | 34.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:52 PM EST |
| 205.00 | 35.00 | 38.90 | 36.95 | % | 0.18 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 207.50 | 32.40 | 36.50 | 34.45 | % | 0.17 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 210.00 | 30.00 | 34.00 | 32.00 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 212.50 | 28.00 | 31.50 | 29.75 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 215.00 | 25.20 | 29.00 | 27.10 | % | 0.13 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 217.50 | 23.10 | 26.50 | 24.80 | % | 0.11 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 220.00 | 21.40 | 22.60 | 22.00 | 22.80 | +1.30 | +6.05% | 0.10 | 10 | 12 | 0.54 | 0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 222.50 | 17.80 | 21.10 | 19.45 | % | 0.09 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 225.00 | 15.10 | 19.20 | 17.15 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.07 | 7/25/2025 | 8/29/2025 3:59:52 PM EST |
| 227.50 | 13.30 | 16.60 | 14.95 | % | 0.07 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 230.00 | 11.10 | 13.60 | 12.35 | 13.70 | +2.80 | +25.69% | 0.05 | 1 | 12 | 0.46 | 0.91 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 232.50 | 8.10 | 11.50 | 9.80 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.23 | 0.86 | 0.02 | -0.17 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 235.00 | 6.80 | 9.60 | 8.20 | 8.60 | +0.33 | +3.99% | 0.03 | 2 | 73 | 0.28 | 0.79 | 0.03 | -0.20 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 237.50 | 5.90 | 6.90 | 6.40 | 7.19 | +0.69 | +10.62% | 0.03 | 1 | 22 | 0.29 | 0.70 | 0.04 | -0.23 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 240.00 | 4.20 | 4.60 | 4.40 | 4.92 | +0.49 | +11.07% | 0.02 | 6 | 75 | 0.25 | 0.60 | 0.05 | -0.25 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 242.50 | 2.85 | 3.10 | 2.98 | 2.95 | -0.88 | -22.98% | 0.01 | 17 | 81 | 0.24 | 0.48 | 0.05 | -0.25 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 245.00 | 1.80 | 2.40 | 2.10 | 1.78 | -0.92 | -34.08% | 0.01 | 12 | 287 | 0.30 | 0.36 | 0.04 | -0.23 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 247.50 | 1.05 | 1.40 | 1.23 | 1.23 | -0.04 | -3.15% | 0.00 | 7 | 62 | 0.23 | 0.26 | 0.04 | -0.20 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 250.00 | 0.65 | 0.80 | 0.73 | 0.80 | -0.32 | -28.58% | 0.00 | 144 | 282 | 0.24 | 0.17 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 252.50 | 0.35 | 0.55 | 0.45 | 0.73 | -0.27 | -27.00% | 0.00 | 1 | 39 | 0.25 | 0.11 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 255.00 | 0.15 | 1.30 | 0.73 | 0.31 | -0.74 | -70.48% | 0.00 | 154 | 25 | 0.37 | 0.07 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 257.50 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.04 | 0.01 | -0.05 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.02 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 262.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 265.00 | 0.10 | 2.20 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 267.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:52 PM EST |
| 272.50 | 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 | |||
| 275.00 | 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 | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 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 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 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 | 1.22 | 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 | 1.28 | 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 | 1.35 | 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 | 1.41 | 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 | 2.28 | 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 | 2.14 | 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 | 2.01 | 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 | 1.88 | 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 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 185.00 | 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 | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.18 | -78.27% | 0.00 | 3 | 30 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 217.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.36 | -73.47% | 0.00 | 4 | 20 | 0.46 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 222.50 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | -0.01 | 0.00 | -0.04 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.10 | -33.34% | 0.00 | 21 | 652 | 0.31 | -0.03 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 227.50 | 0.00 | 0.30 | 0.15 | 0.32 | -0.04 | -11.12% | 0.00 | 1 | 12 | 0.30 | -0.05 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 230.00 | 0.30 | 0.80 | 0.55 | 0.35 | -0.60 | -63.16% | 0.00 | 12 | 85 | 0.31 | -0.09 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 232.50 | 0.50 | 0.70 | 0.60 | 0.62 | -0.23 | -27.06% | 0.00 | 2 | 13 | 0.26 | -0.14 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 235.00 | 0.80 | 1.05 | 0.93 | 1.03 | -0.19 | -15.58% | 0.00 | 19 | 549 | 0.25 | -0.21 | 0.03 | -0.20 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 237.50 | 1.35 | 1.65 | 1.50 | 1.45 | -1.10 | -43.14% | 0.01 | 4 | 22 | 0.24 | -0.30 | 0.04 | -0.23 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 240.00 | 2.30 | 2.50 | 2.40 | 2.37 | -0.48 | -16.85% | 0.01 | 104 | 53 | 0.24 | -0.40 | 0.05 | -0.25 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 242.50 | 3.40 | 3.70 | 3.55 | 3.60 | -0.20 | -5.27% | 0.01 | 18 | 18 | 0.24 | -0.52 | 0.05 | -0.25 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 245.00 | 4.90 | 5.30 | 5.10 | 4.45 | -1.59 | -26.33% | 0.02 | 83 | 25 | 0.24 | -0.64 | 0.04 | -0.23 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 247.50 | 5.50 | 7.00 | 6.25 | % | 0.03 | 0 | 0 | 0.23 | -0.74 | 0.04 | -0.20 | 8/29/2025 3:59:52 PM EST | |||
| 250.00 | 7.30 | 9.70 | 8.50 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.19 | -0.83 | 0.03 | -0.16 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 252.50 | 10.70 | 12.30 | 11.50 | % | 0.05 | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.11 | 8/29/2025 3:59:52 PM EST | |||
| 255.00 | 11.30 | 15.30 | 13.30 | % | 0.05 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
| 257.50 | 14.00 | 17.90 | 15.95 | % | 0.06 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 260.00 | 16.70 | 20.30 | 18.50 | % | 0.07 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 262.50 | 19.20 | 22.90 | 21.05 | % | 0.08 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 265.00 | 21.70 | 25.30 | 23.50 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 267.50 | 24.10 | 27.80 | 25.95 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 270.00 | 26.70 | 30.30 | 28.50 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 272.50 | 29.20 | 32.80 | 31.00 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 275.00 | 31.70 | 35.30 | 33.50 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 280.00 | 36.80 | 40.30 | 38.55 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 285.00 | 41.50 | 45.30 | 43.40 | % | 0.15 | 0 | 0 | 1.00 | -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 | 1.06 | -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 | 1.14 | -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 | 1.21 | -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 | 1.27 | -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 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 315.00 | 71.70 | 75.30 | 73.50 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |