Options Chain for CHENIERE ENERGY PARTNERS LP COM UNIT (CQP)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.50 | 35.60 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 30.00 | 28.50 | 30.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 35.00 | 22.40 | 25.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 40.00 | 18.90 | 20.40 | 15.35 | 0.00 | 0.00% | 0 | 13 | 1.58 | 1.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 8:59:58 PM |
| 45.00 | 13.60 | 16.40 | 14.92 | 0.00 | 0.00% | 0 | 8 | 1.84 | 1.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:58 PM |
| 50.00 | 9.10 | 10.40 | 7.20 | 0.00 | 0.00% | 0 | 21 | 0.85 | 1.00 | 0.01 | 0.00 | 11/22/2022 | 12/2/2022 8:59:58 PM |
| 55.00 | 4.60 | 5.80 | 4.80 | -0.90 | -15.79% | 1 | 143 | 0.57 | 0.86 | 0.05 | -0.03 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 60.00 | 1.10 | 1.75 | 1.10 | -0.15 | -12.00% | 13 | 640 | 0.36 | 0.46 | 0.10 | -0.05 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 65.00 | 0.10 | 0.25 | 0.20 | -0.30 | -60.00% | 20 | 433 | 0.34 | 0.07 | 0.04 | -0.02 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 70.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 2 | 51 | 0.55 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 75.00 | 0.00 | 4.80 | 0.49 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2022 | 12/2/2022 8:59:58 PM |
| 80.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:58 PM |
| 85.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 333 | 0.90 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:58 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 389 | 2.11 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:58 PM |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 906 | 1.98 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:58 PM |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 634 | 1.35 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:58 PM |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.05 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:58 PM |
| 45.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 222 | 2.61 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:58 PM |
| 50.00 | 0.00 | 0.20 | 0.10 | -2.79 | -96.54% | 11 | 146 | 0.60 | 0.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 55.00 | 0.20 | 0.50 | 0.50 | +0.25 | +100.00% | 2 | 239 | 0.39 | -0.14 | 0.05 | -0.03 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 60.00 | 1.30 | 2.05 | 1.85 | +0.35 | +23.34% | 12 | 138 | 0.33 | -0.54 | 0.10 | -0.05 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 65.00 | 4.50 | 6.10 | 6.30 | +2.10 | +50.00% | 4 | 4 | 0.56 | -0.93 | 0.04 | -0.02 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 70.00 | 9.80 | 10.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 75.00 | 14.70 | 17.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 80.00 | 19.70 | 21.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 85.00 | 24.30 | 26.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM |