Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $158.65 as of 4/24/2024 9:17:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 72.30 | 75.80 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 90.00 | 67.30 | 70.90 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 95.00 | 62.30 | 65.90 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 100.00 | 57.30 | 60.80 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 105.00 | 52.30 | 55.80 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 110.00 | 46.90 | 50.80 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 115.00 | 41.90 | 45.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 120.00 | 36.90 | 40.90 | 40.10 | 0.00 | 0.00% | 0 | 4 | 2.58 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 125.00 | 32.40 | 35.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 130.00 | 26.90 | 30.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 133.00 | 24.60 | 27.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 134.00 | 23.80 | 26.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 135.00 | 22.40 | 25.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 136.00 | 20.90 | 24.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 137.00 | 21.10 | 24.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 138.00 | 19.40 | 22.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 139.00 | 17.90 | 22.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 140.00 | 17.40 | 20.30 | 14.93 | 0.00 | 0.00% | 0 | 10 | 0.99 | 1.00 | 0.00 | -0.04 | 4/15/2024 | 4/23/2024 3:59:56 PM EST |
| 141.00 | 16.40 | 19.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 142.00 | 15.40 | 18.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 143.00 | 14.20 | 16.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 144.00 | 13.00 | 16.50 | 13.50 | 0.00 | 0.00% | 0 | 11 | 0.81 | 1.00 | 0.00 | -0.04 | 4/15/2024 | 4/23/2024 3:59:56 PM EST |
| 145.00 | 12.80 | 15.30 | 15.12 | 0.00 | 0.00% | 0 | 7 | 0.77 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/23/2024 3:59:56 PM EST |
| 146.00 | 11.60 | 14.50 | 12.00 | 0.00 | 0.00% | 0 | 6 | 0.80 | 1.00 | 0.00 | -0.05 | 4/15/2024 | 4/23/2024 3:59:56 PM EST |
| 147.00 | 10.50 | 13.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:56 PM EST | |||
| 148.00 | 9.60 | 12.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:56 PM EST | |||
| 149.00 | 8.30 | 11.80 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.99 | 0.01 | -0.06 | 4/15/2024 | 4/23/2024 3:59:56 PM EST |
| 150.00 | 7.80 | 10.20 | 10.70 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.98 | 0.01 | -0.08 | 4/18/2024 | 4/23/2024 3:59:56 PM EST |
| 152.50 | 6.20 | 6.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.94 | 0.03 | -0.14 | 4/16/2024 | 4/23/2024 3:59:56 PM EST |
| 155.00 | 4.20 | 4.70 | 6.10 | 0.00 | 0.00% | 0 | 95 | 0.33 | 0.84 | 0.06 | -0.22 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 157.50 | 2.35 | 2.55 | 3.74 | 0.00 | 0.00% | 0 | 154 | 0.27 | 0.66 | 0.10 | -0.28 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 160.00 | 1.05 | 1.15 | 1.17 | 0.00 | 0.00% | 0 | 240 | 0.27 | 0.40 | 0.10 | -0.26 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 162.50 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 181 | 0.26 | 0.19 | 0.07 | -0.17 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 165.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 384 | 0.27 | 0.07 | 0.03 | -0.08 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 167.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.02 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 53 | 0.46 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 3:59:56 PM EST |
| 172.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 3:59:56 PM EST |
| 177.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/23/2024 3:59:56 PM EST |
| 182.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.65 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.65 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.65 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.65 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.65 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.65 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 235.00 | 0.00 | 0.65 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.65 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.03 | 4/23/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 133.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 134.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 136.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 137.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 138.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 139.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | -0.04 | 4/12/2024 | 4/23/2024 3:59:56 PM EST |
| 141.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 142.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 143.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 144.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 39 | 0.49 | 0.00 | 0.00 | -0.05 | 4/12/2024 | 4/23/2024 3:59:56 PM EST |
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.05 | 4/23/2024 3:59:56 PM EST | |||
| 147.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.05 | 4/23/2024 3:59:56 PM EST | |||
| 148.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.05 | 4/23/2024 3:59:56 PM EST | |||
| 149.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.01 | 0.01 | -0.06 | 4/12/2024 | 4/23/2024 3:59:56 PM EST |
| 150.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 93 | 0.38 | -0.02 | 0.01 | -0.08 | 4/19/2024 | 4/23/2024 3:59:56 PM EST |
| 152.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.06 | 0.03 | -0.14 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 155.00 | 0.30 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 172 | 0.29 | -0.16 | 0.06 | -0.22 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 157.50 | 0.85 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 30 | 0.27 | -0.34 | 0.10 | -0.28 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 160.00 | 1.95 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 128 | 0.26 | -0.60 | 0.10 | -0.26 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 162.50 | 2.90 | 5.40 | 2.65 | 0.00 | 0.00% | 0 | 83 | 0.14 | -0.81 | 0.07 | -0.17 | 4/19/2024 | 4/23/2024 3:59:56 PM EST |
| 165.00 | 5.50 | 8.30 | 5.10 | 0.00 | 0.00% | 0 | 36 | 0.35 | -0.93 | 0.03 | -0.08 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 167.50 | 7.00 | 9.90 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.02 | 4/23/2024 3:59:56 PM EST | |||
| 170.00 | 9.50 | 12.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 172.50 | 12.20 | 15.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 175.00 | 14.90 | 17.90 | 19.80 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:56 PM EST |
| 177.50 | 17.20 | 20.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 180.00 | 20.10 | 22.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 182.50 | 22.50 | 25.10 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:56 PM EST |
| 185.00 | 24.20 | 27.50 | 23.00 | 0.00 | 0.00% | 0 | 4 | 1.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:56 PM EST |
| 190.00 | 29.60 | 32.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 195.00 | 34.30 | 38.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 200.00 | 39.10 | 42.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 205.00 | 44.10 | 47.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 210.00 | 49.40 | 52.70 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 215.00 | 55.00 | 57.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 220.00 | 59.30 | 62.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 225.00 | 64.20 | 67.70 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 230.00 | 69.50 | 72.70 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 235.00 | 74.60 | 77.70 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 240.00 | 79.60 | 82.70 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST |