Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $232.99 as of 5/30/2025 5:37:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 155.10 | 158.90 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 85.00 | 150.10 | 153.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 90.00 | 145.10 | 148.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 95.00 | 140.20 | 143.90 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 100.00 | 135.20 | 139.00 | 127.77 | 0.00 | 0.00% | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 130.20 | 133.90 | 128.80 | 0.00 | 0.00% | 0 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 125.20 | 129.00 | 91.80 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 120.20 | 124.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 120.00 | 115.30 | 119.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 125.00 | 110.30 | 114.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 130.00 | 105.30 | 109.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 135.00 | 100.30 | 104.10 | 92.90 | 0.00 | 0.00% | 0 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 95.30 | 98.40 | 117.75 | 0.00 | 0.00% | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 90.90 | 93.40 | 93.87 | 0.00 | 0.00% | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 85.40 | 88.90 | 72.91 | 0.00 | 0.00% | 0 | 23 | 1.14 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 80.90 | 83.60 | 66.10 | 0.00 | 0.00% | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 75.40 | 78.20 | 59.63 | 0.00 | 0.00% | 0 | 27 | 1.06 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 70.40 | 73.30 | 39.30 | 0.00 | 0.00% | 0 | 25 | 1.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 66.10 | 68.00 | 63.00 | 0.00 | 0.00% | 0 | 531 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 61.20 | 64.00 | 48.80 | 0.00 | 0.00% | 0 | 99 | 0.78 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 5/30/2025 4:00:01 PM EST |
| 180.00 | 55.70 | 58.20 | 54.65 | 0.00 | 0.00% | 0 | 117 | 0.78 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 185.00 | 51.10 | 53.20 | 51.22 | +1.42 | +2.86% | 10 | 108 | 0.72 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 190.00 | 46.40 | 49.20 | 37.97 | 0.00 | 0.00% | 0 | 609 | 0.58 | 0.98 | 0.00 | -0.03 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 195.00 | 41.30 | 43.20 | 37.00 | 0.00 | 0.00% | 0 | 186 | 0.59 | 0.97 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 200.00 | 36.40 | 38.30 | 36.75 | +1.90 | +5.46% | 1 | 1,670 | 0.54 | 0.95 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 210.00 | 26.70 | 28.90 | 27.30 | +2.10 | +8.34% | 2 | 1,188 | 0.44 | 0.90 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 220.00 | 18.50 | 19.40 | 19.10 | +3.70 | +24.03% | 66 | 5,232 | 0.42 | 0.82 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 230.00 | 10.50 | 11.80 | 10.71 | +2.41 | +29.04% | 10 | 2,174 | 0.36 | 0.65 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 240.00 | 4.50 | 6.00 | 6.00 | +2.30 | +62.17% | 449 | 3,783 | 0.31 | 0.41 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 250.00 | 2.35 | 2.55 | 2.45 | +0.80 | +48.49% | 314 | 5,685 | 0.32 | 0.21 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 260.00 | 0.65 | 1.05 | 0.91 | +0.39 | +75.00% | 26 | 1,236 | 0.31 | 0.09 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 270.00 | 0.30 | 0.60 | 0.35 | +0.10 | +40.00% | 2 | 1,500 | 0.34 | 0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 280.00 | 0.05 | 0.65 | 0.22 | +0.12 | +120.00% | 3 | 250 | 0.37 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.30 | 0.13 | -0.02 | -13.34% | 7 | 486 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 266 | 0.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.30 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 1.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 63 | 1.89 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 55 | 1.84 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.35 | 1.83 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.40 | 2.03 | 0.00 | 0.00% | 0 | 65 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 118 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.45 | 1.90 | 0.00 | 0.00% | 0 | 426 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 188 | 0.87 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 1 | 208 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.30 | 0.10 | +0.02 | +25.00% | 4 | 478 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 135 | 0.61 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 328 | 0.66 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 185.00 | 0.10 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 318 | 0.54 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 190.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 581 | 0.42 | -0.02 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 195.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 7 | 454 | 0.40 | -0.03 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 200.00 | 0.15 | 0.30 | 0.23 | -0.14 | -37.84% | 87 | 1,969 | 0.36 | -0.05 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 210.00 | 0.45 | 0.70 | 0.60 | -0.34 | -36.17% | 173 | 1,775 | 0.33 | -0.10 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 220.00 | 1.25 | 2.55 | 1.45 | -1.00 | -40.82% | 30 | 1,189 | 0.33 | -0.18 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 230.00 | 3.50 | 4.30 | 3.75 | -2.05 | -35.35% | 41 | 2,197 | 0.29 | -0.35 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 240.00 | 7.90 | 8.90 | 8.98 | -1.92 | -17.62% | 2 | 333 | 0.27 | -0.59 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 250.00 | 14.00 | 16.30 | 18.04 | 0.00 | 0.00% | 0 | 127 | 0.23 | -0.79 | 0.02 | -0.12 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 260.00 | 23.30 | 24.90 | 27.26 | 0.00 | 0.00% | 0 | 262 | 0.20 | -0.91 | 0.01 | -0.08 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 270.00 | 32.70 | 35.20 | 41.61 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.04 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 280.00 | 42.30 | 45.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 290.00 | 52.20 | 55.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 300.00 | 62.50 | 65.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 310.00 | 72.00 | 75.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 320.00 | 81.50 | 85.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 330.00 | 92.00 | 95.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 340.00 | 102.00 | 105.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 350.00 | 112.00 | 115.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 360.00 | 122.00 | 125.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |