Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $220.64 as of 11/20/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 123.70 | 127.80 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 118.30 | 123.00 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 113.30 | 118.00 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 108.60 | 112.80 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 103.60 | 107.90 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 98.70 | 102.80 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 93.60 | 97.80 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 88.30 | 93.00 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 83.60 | 87.80 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 78.30 | 83.00 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 73.60 | 77.80 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 68.30 | 73.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 63.40 | 68.00 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 58.40 | 63.00 | 27.40 | 0.00 | 0.00% | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 53.40 | 58.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 48.60 | 52.80 | 15.75 | 0.00 | 0.00% | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 43.20 | 48.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 38.50 | 43.00 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 33.60 | 37.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 29.50 | 31.80 | 22.40 | 0.00 | 0.00% | 0 | 175 | 1.65 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 24.40 | 27.20 | 14.50 | 0.00 | 0.00% | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 20.10 | 22.80 | 11.58 | 0.00 | 0.00% | 0 | 37 | 0.91 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 15.30 | 16.50 | 16.00 | +3.20 | +25.00% | 4 | 53 | 0.72 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 10.40 | 11.30 | 9.09 | +4.49 | +97.61% | 4 | 60 | 0.53 | 0.98 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 5.70 | 7.70 | 5.23 | -0.10 | -1.88% | 25 | 208 | 0.45 | 0.89 | 0.05 | -0.36 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 1.55 | 4.90 | 1.30 | -0.77 | -37.20% | 63 | 228 | 0.43 | 0.58 | 0.09 | -0.46 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 0.30 | 0.50 | 0.35 | -0.20 | -36.37% | 78 | 469 | 0.27 | 0.16 | 0.05 | -0.21 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 193 | 0.40 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 235.00 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.10 | 1.20 | 0.00 | 0.00% | 0 | 2,004 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.39 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.10 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 5 | 173 | 0.51 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.05 | 0.20 | 0.14 | +0.03 | +27.28% | 2 | 312 | 0.39 | -0.02 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 0.20 | 0.30 | 0.41 | -0.09 | -18.00% | 13 | 178 | 0.29 | -0.11 | 0.05 | -0.36 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 0.35 | 1.45 | 1.32 | -0.58 | -30.53% | 7 | 117 | 0.19 | -0.42 | 0.09 | -0.46 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 4.20 | 4.90 | 5.50 | +0.20 | +3.78% | 3 | 3 | 0.34 | -0.84 | 0.05 | -0.21 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 8.90 | 10.90 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 13.40 | 15.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 18.90 | 20.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 23.90 | 25.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 27.80 | 30.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 255.00 | 33.30 | 36.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 38.30 | 40.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |