Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $225.99 as of 3/31/2025 4:27:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 94.90 | 97.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 140.00 | 89.90 | 92.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 145.00 | 84.90 | 87.70 | 80.22 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 150.00 | 80.20 | 82.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 155.00 | 75.00 | 77.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 160.00 | 70.20 | 72.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 165.00 | 65.40 | 67.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 170.00 | 59.30 | 62.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 175.00 | 55.40 | 57.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 180.00 | 50.60 | 52.60 | 32.80 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.99 | 0.00 | -0.04 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 185.00 | 45.20 | 47.80 | 46.81 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.99 | 0.00 | -0.04 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 190.00 | 40.20 | 43.20 | 41.80 | +16.10 | +62.65% | 4 | 9 | 0.75 | 0.98 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 195.00 | 35.50 | 37.30 | 37.30 | 0.00 | 0.00% | 0 | 100 | 0.53 | 0.96 | 0.00 | -0.08 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 200.00 | 31.30 | 32.00 | 28.30 | 0.00 | 0.00% | 0 | 206 | 0.48 | 0.94 | 0.01 | -0.10 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 210.00 | 22.00 | 22.70 | 15.78 | -2.42 | -13.30% | 1 | 267 | 0.41 | 0.87 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 220.00 | 13.60 | 14.30 | 14.20 | +3.31 | +30.40% | 48 | 836 | 0.38 | 0.74 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 230.00 | 7.50 | 7.90 | 7.60 | +2.26 | +42.33% | 798 | 2,980 | 0.36 | 0.54 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 240.00 | 3.20 | 3.60 | 3.40 | +1.28 | +60.38% | 571 | 3,181 | 0.34 | 0.31 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 250.00 | 1.15 | 1.25 | 1.25 | +0.55 | +78.58% | 259 | 2,044 | 0.34 | 0.14 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 260.00 | 0.30 | 0.45 | 0.36 | +0.08 | +28.58% | 28 | 195 | 0.33 | 0.05 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 270.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 176 | 0.43 | 0.01 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 140.00 | 0.00 | 0.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 145.00 | 0.00 | 0.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 150.00 | 0.00 | 0.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.05 | % | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 165.00 | 0.00 | 0.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 180.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 668 | 0.55 | -0.01 | 0.00 | -0.04 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1,578 | 0.60 | -0.01 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 190.00 | 0.15 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 216 | 0.49 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 195.00 | 0.25 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 115 | 0.46 | -0.04 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 200.00 | 0.40 | 0.60 | 0.47 | -0.26 | -35.62% | 6 | 5,866 | 0.43 | -0.06 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 210.00 | 1.10 | 1.40 | 1.14 | -0.63 | -35.60% | 45 | 1,682 | 0.39 | -0.13 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 220.00 | 2.80 | 3.20 | 2.75 | -1.46 | -34.68% | 122 | 2,397 | 0.37 | -0.26 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 230.00 | 6.30 | 6.70 | 6.28 | -2.37 | -27.40% | 36 | 1,153 | 0.35 | -0.46 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 240.00 | 11.60 | 12.50 | 11.88 | -4.17 | -25.99% | 30 | 124 | 0.33 | -0.69 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 250.00 | 19.90 | 20.70 | 20.20 | -4.30 | -17.56% | 2 | 13 | 0.31 | -0.86 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 260.00 | 27.80 | 30.50 | 46.41 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.05 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 270.00 | 37.70 | 40.60 | 43.75 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 280.00 | 48.10 | 50.20 | 48.66 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 290.00 | 57.90 | 60.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 300.00 | 67.80 | 70.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 310.00 | 77.70 | 80.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 320.00 | 88.60 | 90.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |