Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $211.13 as of 10/29/2025 8:57:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 59.00 | 63.50 | 61.25 | % | 0.41 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 155.00 | 54.00 | 58.50 | 56.25 | % | 0.36 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 160.00 | 49.00 | 53.50 | 51.25 | % | 0.32 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 165.00 | 44.00 | 48.50 | 46.25 | % | 0.28 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 170.00 | 39.10 | 43.50 | 41.30 | % | 0.24 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 175.00 | 34.10 | 38.50 | 36.30 | % | 0.21 | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 180.00 | 29.10 | 33.50 | 31.30 | % | 0.17 | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 185.00 | 24.20 | 28.50 | 26.35 | % | 0.14 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.07 | 10/29/2025 3:59:58 PM EST | |||
| 190.00 | 19.20 | 23.10 | 21.15 | % | 0.11 | 0 | 0 | 1.51 | 0.96 | 0.01 | -0.20 | 10/29/2025 3:59:58 PM EST | |||
| 195.00 | 15.30 | 18.00 | 16.65 | % | 0.09 | 0 | 0 | 1.28 | 0.90 | 0.01 | -0.70 | 10/29/2025 3:59:58 PM EST | |||
| 197.50 | 13.00 | 14.90 | 13.95 | % | 0.07 | 0 | 0 | 1.01 | 0.85 | 0.02 | -0.93 | 10/29/2025 3:59:58 PM EST | |||
| 200.00 | 10.70 | 13.10 | 11.90 | % | 0.06 | 0 | 0 | 0.99 | 0.83 | 0.02 | -0.95 | 10/29/2025 3:59:58 PM EST | |||
| 202.50 | 9.00 | 11.20 | 10.10 | % | 0.05 | 0 | 0 | 0.71 | 0.80 | 0.03 | -0.88 | 10/29/2025 3:59:58 PM EST | |||
| 205.00 | 6.70 | 9.30 | 8.00 | % | 0.04 | 0 | 0 | 0.67 | 0.73 | 0.03 | -1.01 | 10/29/2025 3:59:58 PM EST | |||
| 207.50 | 5.10 | 7.60 | 6.35 | % | 0.03 | 0 | 0 | 0.68 | 0.65 | 0.04 | -1.03 | 10/29/2025 3:59:58 PM EST | |||
| 210.00 | 3.90 | 5.70 | 4.80 | 4.30 | % | 0.02 | 27 | 0 | 0.67 | 0.56 | 0.04 | -1.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 212.50 | 2.25 | 4.00 | 3.13 | 3.00 | -8.70 | -74.36% | 0.01 | 68 | 1 | 0.59 | 0.46 | 0.04 | -1.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 215.00 | 2.00 | 3.60 | 2.80 | 2.85 | -2.15 | -43.00% | 0.01 | 40 | 41 | 0.70 | 0.36 | 0.04 | -0.93 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 217.50 | 0.05 | 2.95 | 1.50 | 2.00 | -3.76 | -65.28% | 0.01 | 13 | 4 | 0.54 | 0.27 | 0.03 | -0.81 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | 1.00 | -1.47 | -59.52% | 0.00 | 49 | 70 | 0.83 | 0.19 | 0.03 | -0.66 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 222.50 | 0.00 | 1.25 | 0.63 | 1.10 | -0.75 | -40.55% | 0.00 | 9 | 38 | 0.80 | 0.13 | 0.02 | -0.51 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 225.00 | 0.05 | 1.00 | 0.53 | 0.25 | -0.98 | -79.68% | 0.00 | 16 | 71 | 0.62 | 0.09 | 0.02 | -0.37 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 227.50 | 0.05 | 2.55 | 1.30 | 0.49 | -0.21 | -30.00% | 0.01 | 10 | 45 | 0.88 | 0.06 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 230.00 | 0.10 | 1.70 | 0.90 | 0.10 | -0.87 | -89.70% | 0.00 | 7 | 109 | 1.06 | 0.03 | 0.01 | -0.12 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 232.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 7 | 60 | 1.01 | 0.02 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 235.00 | 0.05 | 2.10 | 1.08 | 0.21 | -0.09 | -30.00% | 0.00 | 6 | 34 | 1.05 | 0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 237.50 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.15 | 0.01 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | 0.05 | -0.12 | -70.59% | 0.00 | 4 | 174 | 1.64 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 242.50 | 0.00 | 2.35 | 1.18 | 0.20 | -0.63 | -75.91% | 0.00 | 2 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 245.00 | 0.05 | 2.15 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 247.50 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | 1.11 | +0.83 | +296.43% | 0.00 | 2 | 43 | 2.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 2.10 | 1.05 | 1.05 | +0.02 | +1.95% | 0.00 | 2 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.46 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.77 | -0.01 | 0.00 | -0.07 | 10/29/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.45 | -0.04 | 0.01 | -0.20 | 10/29/2025 3:59:58 PM EST | |||
| 195.00 | 0.15 | 2.00 | 1.08 | 0.20 | +0.10 | +100.00% | 0.01 | 4 | 2 | 0.93 | -0.10 | 0.01 | -0.70 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 197.50 | 0.25 | 1.00 | 0.63 | 1.00 | +0.70 | +233.34% | 0.00 | 56 | 11 | 0.73 | -0.15 | 0.02 | -0.93 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 200.00 | 0.05 | 2.35 | 1.20 | 1.25 | +0.83 | +197.62% | 0.01 | 21 | 22 | 0.72 | -0.17 | 0.02 | -0.95 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 202.50 | 0.05 | 2.80 | 1.43 | 2.22 | +1.72 | +344.00% | 0.01 | 60 | 4 | 1.00 | -0.20 | 0.03 | -0.88 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 205.00 | 0.55 | 3.30 | 1.93 | 1.96 | +1.10 | +127.91% | 0.01 | 21 | 27 | 0.68 | -0.27 | 0.03 | -1.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 207.50 | 2.10 | 4.70 | 3.40 | 2.10 | +1.10 | +110.00% | 0.02 | 23 | 6 | 0.81 | -0.35 | 0.04 | -1.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 210.00 | 1.65 | 4.90 | 3.28 | 3.70 | +1.98 | +115.12% | 0.02 | 47 | 146 | 0.62 | -0.44 | 0.04 | -1.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 212.50 | 3.50 | 6.30 | 4.90 | 4.65 | +2.90 | +165.72% | 0.02 | 155 | 26 | 0.67 | -0.54 | 0.04 | -1.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 215.00 | 5.10 | 7.90 | 6.50 | 5.80 | +2.10 | +56.76% | 0.03 | 32 | 175 | 0.67 | -0.64 | 0.04 | -0.93 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 217.50 | 6.20 | 10.00 | 8.10 | 5.43 | +2.04 | +60.18% | 0.04 | 3 | 55 | 1.03 | -0.73 | 0.03 | -0.81 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 220.00 | 8.20 | 12.00 | 10.10 | 9.35 | +3.00 | +47.25% | 0.05 | 24 | 634 | 1.05 | -0.81 | 0.03 | -0.66 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 222.50 | 10.50 | 13.60 | 12.05 | 11.79 | +3.69 | +45.56% | 0.05 | 12 | 30 | 1.08 | -0.87 | 0.02 | -0.51 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 225.00 | 12.80 | 16.00 | 14.40 | 10.88 | +1.17 | +12.05% | 0.06 | 502 | 624 | 1.02 | -0.91 | 0.02 | -0.37 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 227.50 | 15.20 | 19.00 | 17.10 | 14.55 | +5.24 | +56.29% | 0.08 | 10 | 42 | 1.24 | -0.94 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 230.00 | 17.60 | 20.70 | 19.15 | 15.74 | +2.84 | +22.02% | 0.08 | 3 | 43 | 1.14 | -0.97 | 0.01 | -0.12 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 232.50 | 20.10 | 22.70 | 21.40 | 18.15 | +5.35 | +41.80% | 0.09 | 6 | 33 | 1.08 | -0.98 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 235.00 | 22.50 | 25.70 | 24.10 | 14.63 | 0.00 | 0.00% | 0.10 | 0 | 52 | 1.32 | -0.99 | 0.00 | -0.03 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 237.50 | 25.20 | 27.60 | 26.40 | 16.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.21 | -0.99 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 240.00 | 27.70 | 30.10 | 28.90 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.28 | -1.00 | 0.00 | -0.01 | 10/7/2025 | 10/29/2025 3:59:58 PM EST |
| 242.50 | 30.10 | 32.60 | 31.35 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 245.00 | 32.60 | 35.10 | 33.85 | % | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 247.50 | 35.00 | 38.30 | 36.65 | % | 0.15 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 250.00 | 37.50 | 40.80 | 39.15 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 252.50 | 40.10 | 43.70 | 41.90 | % | 0.17 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 255.00 | 42.60 | 46.00 | 44.30 | % | 0.17 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 257.50 | 45.10 | 48.60 | 46.85 | % | 0.18 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 260.00 | 47.50 | 51.50 | 49.50 | % | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 265.00 | 52.50 | 56.50 | 54.50 | % | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 270.00 | 57.50 | 61.50 | 59.50 | % | 0.22 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 275.00 | 62.50 | 66.50 | 64.50 | % | 0.23 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 280.00 | 67.50 | 71.50 | 69.50 | % | 0.25 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 285.00 | 72.50 | 76.50 | 74.50 | % | 0.26 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 290.00 | 77.50 | 81.50 | 79.50 | % | 0.27 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 295.00 | 82.50 | 86.50 | 84.50 | % | 0.29 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 300.00 | 87.50 | 91.50 | 89.50 | % | 0.30 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 305.00 | 92.50 | 96.50 | 94.50 | % | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 310.00 | 97.50 | 101.50 | 99.50 | % | 0.32 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 315.00 | 102.50 | 106.50 | 104.50 | % | 0.33 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |