Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $225.80 as of 7/25/2025 12:55:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 68.90 | 72.90 | 70.90 | % | 0.46 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 160.00 | 63.90 | 68.00 | 65.95 | % | 0.41 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 165.00 | 58.90 | 62.90 | 60.90 | % | 0.37 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 170.00 | 53.90 | 58.00 | 55.95 | % | 0.33 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 175.00 | 48.80 | 53.00 | 50.90 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 180.00 | 43.90 | 48.00 | 45.95 | % | 0.26 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 185.00 | 39.10 | 43.00 | 41.05 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 190.00 | 34.60 | 38.00 | 36.30 | % | 0.19 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 195.00 | 29.70 | 33.00 | 31.35 | % | 0.16 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 197.50 | 27.70 | 30.00 | 28.85 | % | 0.15 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 200.00 | 25.20 | 27.80 | 26.50 | % | 0.13 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 202.50 | 22.60 | 24.80 | 23.70 | % | 0.12 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 205.00 | 20.50 | 22.80 | 21.65 | % | 0.11 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 207.50 | 17.80 | 20.40 | 19.10 | % | 0.09 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 210.00 | 15.10 | 17.50 | 16.30 | % | 0.08 | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.05 | 7/25/2025 11:58:55 AM EST | |||
| 212.50 | 13.00 | 14.90 | 13.95 | % | 0.07 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.07 | 7/25/2025 11:58:55 AM EST | |||
| 215.00 | 11.10 | 12.40 | 11.75 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | 0.91 | 0.02 | -0.11 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 217.50 | 8.60 | 9.40 | 9.00 | 9.01 | -0.89 | -8.99% | 0.04 | 2 | 3 | 0.30 | 0.85 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 220.00 | 6.70 | 7.20 | 6.95 | 7.00 | -1.00 | -12.50% | 0.03 | 3 | 19 | 0.27 | 0.76 | 0.04 | -0.18 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 222.50 | 5.00 | 5.40 | 5.20 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | 0.66 | 0.05 | -0.21 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 225.00 | 3.50 | 3.90 | 3.70 | 3.80 | -1.30 | -25.49% | 0.02 | 55 | 105 | 0.26 | 0.54 | 0.05 | -0.23 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 227.50 | 2.25 | 2.60 | 2.43 | 2.35 | -0.95 | -28.79% | 0.01 | 55 | 34 | 0.25 | 0.41 | 0.05 | -0.22 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 230.00 | 1.40 | 1.65 | 1.53 | 1.57 | -0.68 | -30.23% | 0.01 | 24 | 48 | 0.25 | 0.29 | 0.05 | -0.20 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 232.50 | 0.80 | 1.00 | 0.90 | 0.90 | -0.60 | -40.00% | 0.00 | 87 | 801 | 0.25 | 0.20 | 0.04 | -0.16 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 235.00 | 0.45 | 0.60 | 0.53 | 0.70 | -0.22 | -23.92% | 0.00 | 2 | 53 | 0.26 | 0.13 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 237.50 | 0.25 | 0.40 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.26 | 0.08 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 240.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 259 | 0.29 | 0.04 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 242.50 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.29 | 0.03 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 245.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.32 | 0.01 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 247.50 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 252.50 | 0.05 | 0.75 | 0.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 257.50 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 262.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 265.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 267.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 272.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 277.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 305.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 165.00 | 0.00 | 2.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:55 AM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:55 AM EST |
| 197.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 202.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 205.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 207.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.38 | -0.01 | 0.00 | -0.03 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.44 | -0.02 | 0.01 | -0.05 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 212.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.05 | 0.01 | -0.07 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 215.00 | 0.30 | 0.40 | 0.35 | 0.39 | -0.08 | -17.03% | 0.00 | 1 | 86 | 0.26 | -0.09 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 217.50 | 0.50 | 0.70 | 0.60 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.25 | -0.15 | 0.03 | -0.14 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 220.00 | 0.95 | 1.15 | 1.05 | 0.98 | -0.16 | -14.04% | 0.00 | 25 | 337 | 0.25 | -0.24 | 0.04 | -0.18 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 222.50 | 1.60 | 2.00 | 1.80 | 1.75 | -0.18 | -9.33% | 0.01 | 6 | 62 | 0.23 | -0.34 | 0.05 | -0.21 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 225.00 | 2.50 | 3.10 | 2.80 | 2.78 | -0.07 | -2.46% | 0.01 | 21 | 80 | 0.24 | -0.46 | 0.05 | -0.23 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 227.50 | 3.80 | 4.20 | 4.00 | 4.05 | +0.35 | +9.46% | 0.02 | 37 | 16 | 0.23 | -0.59 | 0.05 | -0.22 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 230.00 | 5.30 | 5.80 | 5.55 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.23 | -0.71 | 0.05 | -0.20 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 232.50 | 7.20 | 8.60 | 7.90 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.22 | -0.80 | 0.04 | -0.16 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 235.00 | 9.30 | 10.70 | 10.00 | 8.25 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.21 | -0.87 | 0.03 | -0.13 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 237.50 | 11.50 | 13.10 | 12.30 | 11.58 | -0.01 | -0.09% | 0.05 | 3 | 6 | 0.43 | -0.92 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 240.00 | 14.00 | 15.80 | 14.90 | 12.97 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.51 | -0.96 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 242.50 | 16.10 | 18.00 | 17.05 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.52 | -0.97 | 0.01 | -0.04 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 245.00 | 18.70 | 20.70 | 19.70 | 18.31 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | -0.99 | 0.00 | -0.02 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 247.50 | 21.20 | 23.00 | 22.10 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 250.00 | 23.50 | 25.90 | 24.70 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 252.50 | 26.20 | 28.30 | 27.25 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 255.00 | 28.70 | 30.90 | 29.80 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 257.50 | 31.20 | 33.30 | 32.25 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 260.00 | 33.80 | 35.80 | 34.80 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 262.50 | 36.20 | 38.30 | 37.25 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 265.00 | 38.70 | 40.80 | 39.75 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 267.50 | 41.10 | 43.60 | 42.35 | 32.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 270.00 | 43.30 | 46.20 | 44.75 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 272.50 | 45.80 | 48.60 | 47.20 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 275.00 | 48.10 | 51.30 | 49.70 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 277.50 | 50.50 | 53.80 | 52.15 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 280.00 | 52.80 | 56.30 | 54.55 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 285.00 | 57.80 | 61.30 | 59.55 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 290.00 | 62.90 | 66.30 | 64.60 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 295.00 | 67.40 | 71.30 | 69.35 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 300.00 | 72.40 | 76.30 | 74.35 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 305.00 | 77.50 | 81.30 | 79.40 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 310.00 | 83.20 | 86.30 | 84.75 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |