Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $189.37 as of 12/23/2025 1:34:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 64.50 | 68.30 | 66.40 | % | 0.53 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 130.00 | 59.50 | 63.30 | 61.40 | % | 0.47 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 135.00 | 54.50 | 58.40 | 56.45 | % | 0.42 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 140.00 | 49.50 | 53.60 | 51.55 | % | 0.37 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 145.00 | 44.50 | 48.50 | 46.50 | % | 0.32 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 150.00 | 39.50 | 43.40 | 41.45 | % | 0.28 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 155.00 | 34.50 | 38.40 | 36.45 | % | 0.24 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 160.00 | 29.50 | 33.30 | 31.40 | % | 0.20 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 165.00 | 24.50 | 28.30 | 26.40 | % | 0.16 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 167.50 | 22.00 | 25.10 | 23.55 | % | 0.14 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 170.00 | 19.50 | 22.50 | 21.00 | % | 0.12 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 172.50 | 17.00 | 20.10 | 18.55 | % | 0.11 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 175.00 | 14.50 | 17.80 | 16.15 | % | 0.09 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 177.50 | 12.00 | 14.70 | 13.35 | % | 0.08 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 180.00 | 9.50 | 12.30 | 10.90 | 10.76 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 182.50 | 7.10 | 9.80 | 8.45 | % | 0.05 | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.03 | 12/23/2025 1:59:02 PM EST | |||
| 185.00 | 4.60 | 7.30 | 5.95 | 6.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.47 | 0.93 | 0.03 | -0.12 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 187.50 | 3.90 | 4.90 | 4.40 | 3.90 | +1.00 | +34.49% | 0.02 | 4 | 18 | 0.25 | 0.82 | 0.06 | -0.21 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 190.00 | 2.15 | 3.10 | 2.63 | 2.30 | +0.67 | +41.11% | 0.01 | 34 | 105 | 0.26 | 0.63 | 0.09 | -0.27 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 192.50 | 1.05 | 1.10 | 1.08 | 1.08 | +0.48 | +80.00% | 0.01 | 56 | 92 | 0.23 | 0.40 | 0.09 | -0.27 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 195.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.03 | +11.12% | 0.00 | 44 | 84 | 0.20 | 0.19 | 0.07 | -0.18 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 197.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 183 | 0.23 | 0.07 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 8 | 78 | 0.29 | 0.02 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 202.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:02 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.48 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 212.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 217.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 227.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:02 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:02 PM EST |
| 255.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 265.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 275.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 285.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 295.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 305.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 315.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 167.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 172.50 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 182.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | -0.02 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 185.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.36 | -76.60% | 0.00 | 9 | 102 | 0.23 | -0.07 | 0.03 | -0.12 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 187.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.59 | -66.30% | 0.00 | 22 | 66 | 0.22 | -0.18 | 0.06 | -0.21 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 190.00 | 0.80 | 1.05 | 0.93 | 0.85 | -1.20 | -58.54% | 0.00 | 29 | 119 | 0.23 | -0.37 | 0.09 | -0.27 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 192.50 | 1.85 | 3.70 | 2.78 | 3.50 | +0.30 | +9.38% | 0.01 | 9 | 41 | 0.31 | -0.60 | 0.09 | -0.27 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 195.00 | 3.40 | 4.70 | 4.05 | 5.88 | -0.30 | -4.86% | 0.02 | 11 | 27 | 0.34 | -0.81 | 0.07 | -0.18 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 197.50 | 5.00 | 8.10 | 6.55 | 7.78 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.62 | -0.93 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 200.00 | 8.20 | 10.60 | 9.40 | 10.80 | +0.59 | +5.78% | 0.05 | 1 | 3 | 0.73 | -0.98 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 202.50 | 10.60 | 13.10 | 11.85 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 205.00 | 12.40 | 15.60 | 14.00 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 207.50 | 14.90 | 18.10 | 16.50 | 15.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 210.00 | 17.70 | 20.60 | 19.15 | 22.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 212.50 | 20.10 | 23.10 | 21.60 | % | 0.10 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 215.00 | 22.40 | 24.20 | 23.30 | 25.69 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:02 PM EST |
| 217.50 | 24.80 | 28.10 | 26.45 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 220.00 | 27.60 | 30.60 | 29.10 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 222.50 | 29.90 | 33.10 | 31.50 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 225.00 | 32.40 | 35.60 | 34.00 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 227.50 | 34.70 | 38.10 | 36.40 | % | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 230.00 | 37.30 | 40.60 | 38.95 | % | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 235.00 | 42.60 | 45.60 | 44.10 | 33.49 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:02 PM EST |
| 240.00 | 47.40 | 50.60 | 49.00 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 245.00 | 52.50 | 55.60 | 54.05 | % | 0.22 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 250.00 | 57.50 | 60.60 | 59.05 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 255.00 | 62.40 | 65.60 | 64.00 | % | 0.25 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 260.00 | 67.00 | 70.60 | 68.80 | % | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 265.00 | 72.50 | 75.60 | 74.05 | % | 0.28 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 270.00 | 77.50 | 80.60 | 79.05 | % | 0.29 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 275.00 | 82.50 | 85.60 | 84.05 | % | 0.31 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 280.00 | 87.30 | 90.60 | 88.95 | % | 0.32 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 285.00 | 92.50 | 95.60 | 94.05 | % | 0.33 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 290.00 | 97.40 | 100.60 | 99.00 | % | 0.34 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 295.00 | 102.40 | 105.60 | 104.00 | % | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 300.00 | 107.50 | 110.60 | 109.05 | % | 0.36 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 305.00 | 112.50 | 115.60 | 114.05 | % | 0.37 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 310.00 | 117.50 | 120.60 | 119.05 | % | 0.38 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 315.00 | 122.40 | 125.60 | 124.00 | % | 0.39 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |