Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $157.82 as of 5/1/2024 3:50:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 70.70 | 73.70 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 90.00 | 65.10 | 68.80 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 95.00 | 60.10 | 63.50 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 100.00 | 55.10 | 58.10 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 105.00 | 50.10 | 53.90 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 110.00 | 46.00 | 48.80 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 115.00 | 40.10 | 43.30 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 120.00 | 35.10 | 38.60 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 125.00 | 30.80 | 33.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:01 PM EST | |||
| 130.00 | 25.90 | 28.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:01 PM EST | |||
| 135.00 | 21.20 | 24.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.07 | 5/1/2024 4:00:01 PM EST | |||
| 136.00 | 19.30 | 23.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.07 | 5/1/2024 4:00:01 PM EST | |||
| 137.00 | 19.20 | 22.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.07 | 5/1/2024 4:00:01 PM EST | |||
| 138.00 | 18.20 | 21.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:01 PM EST | |||
| 139.00 | 17.10 | 19.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:01 PM EST | |||
| 140.00 | 15.70 | 19.20 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.09 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 141.00 | 14.50 | 17.90 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 142.00 | 13.40 | 16.70 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.13 | 5/1/2024 4:00:01 PM EST | |||
| 143.00 | 12.20 | 15.90 | % | 0 | 0 | 1.50 | 0.98 | 0.01 | -0.17 | 5/1/2024 4:00:01 PM EST | |||
| 144.00 | 11.50 | 14.80 | % | 0 | 0 | 1.40 | 0.96 | 0.01 | -0.24 | 5/1/2024 4:00:01 PM EST | |||
| 145.00 | 9.80 | 13.70 | 13.31 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.95 | 0.01 | -0.27 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 146.00 | 10.70 | 11.70 | % | 0 | 0 | 0.88 | 0.93 | 0.02 | -0.31 | 5/1/2024 4:00:01 PM EST | |||
| 147.00 | 8.30 | 11.70 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.92 | 0.02 | -0.35 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 148.00 | 7.70 | 10.60 | 9.60 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.90 | 0.02 | -0.39 | 4/15/2024 | 5/1/2024 4:00:01 PM EST |
| 149.00 | 7.40 | 10.60 | % | 0 | 0 | 0.83 | 0.87 | 0.03 | -0.44 | 5/1/2024 4:00:01 PM EST | |||
| 150.00 | 5.50 | 9.60 | 10.33 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.84 | 0.03 | -0.49 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 152.50 | 4.10 | 5.90 | 7.80 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.75 | 0.04 | -0.61 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 155.00 | 3.80 | 4.10 | 4.05 | -1.73 | -29.94% | 53 | 67 | 0.60 | 0.62 | 0.05 | -0.70 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 157.50 | 2.50 | 2.70 | 2.75 | -2.05 | -42.71% | 26 | 17 | 0.60 | 0.48 | 0.06 | -0.73 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 160.00 | 1.50 | 1.60 | 1.52 | -0.73 | -32.45% | 289 | 271 | 0.60 | 0.34 | 0.05 | -0.67 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 162.50 | 0.80 | 0.95 | 1.05 | -0.25 | -19.24% | 46 | 232 | 0.59 | 0.23 | 0.04 | -0.54 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 165.00 | 0.40 | 0.50 | 0.50 | -0.32 | -39.03% | 14 | 456 | 0.59 | 0.14 | 0.03 | -0.39 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 167.50 | 0.15 | 0.30 | 0.30 | -0.35 | -53.85% | 12 | 49 | 0.59 | 0.07 | 0.02 | -0.25 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 170.00 | 0.05 | 0.20 | 0.15 | -0.10 | -40.00% | 2 | 249 | 0.60 | 0.04 | 0.01 | -0.14 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 172.50 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 29 | 0.93 | 0.02 | 0.01 | -0.08 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.41 | 0.01 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 177.50 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 180.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.64 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 182.50 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.10 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.10 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 215.00 | 0.00 | 1.05 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.90 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 225.00 | 0.00 | 0.80 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.70 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.65 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.65 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.06 | 5/1/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | -0.06 | 4/9/2024 | 5/1/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | -0.07 | 4/4/2024 | 5/1/2024 4:00:01 PM EST |
| 136.00 | 0.00 | 1.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.07 | 5/1/2024 4:00:01 PM EST | |||
| 137.00 | 0.00 | 1.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.07 | 5/1/2024 4:00:01 PM EST | |||
| 138.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.08 | 5/1/2024 4:00:01 PM EST | |||
| 139.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 45 | 1.59 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.51 | -0.01 | 0.00 | -0.09 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 141.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 142.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.13 | 5/1/2024 4:00:01 PM EST | |||
| 143.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.17 | 5/1/2024 4:00:01 PM EST | |||
| 144.00 | 0.10 | 0.15 | 0.15 | -0.55 | -78.58% | 2 | 5 | 0.67 | -0.04 | 0.01 | -0.24 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 145.00 | 0.15 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.67 | -0.05 | 0.01 | -0.27 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 146.00 | 0.20 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.07 | 0.02 | -0.31 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 147.00 | 0.25 | 0.35 | 0.25 | -0.05 | -16.67% | 10 | 2,771 | 0.66 | -0.08 | 0.02 | -0.35 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 148.00 | 0.35 | 0.40 | 0.35 | +0.20 | +133.34% | 4 | 12 | 0.64 | -0.10 | 0.02 | -0.39 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 149.00 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.13 | 0.03 | -0.44 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 150.00 | 0.55 | 0.65 | 0.52 | -0.07 | -11.87% | 10 | 112 | 0.62 | -0.16 | 0.03 | -0.49 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 152.50 | 1.00 | 1.15 | 0.92 | -0.08 | -8.00% | 6 | 92 | 0.61 | -0.25 | 0.04 | -0.61 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 155.00 | 1.80 | 1.95 | 1.75 | +0.45 | +34.62% | 18 | 74 | 0.61 | -0.38 | 0.05 | -0.70 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 157.50 | 2.90 | 3.10 | 2.85 | +0.98 | +52.41% | 24 | 157 | 0.61 | -0.52 | 0.06 | -0.73 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 160.00 | 4.20 | 4.60 | 4.50 | +0.40 | +9.76% | 116 | 2,861 | 0.56 | -0.66 | 0.05 | -0.67 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 162.50 | 4.40 | 6.50 | 3.10 | 0.00 | 0.00% | 0 | 116 | 0.31 | -0.77 | 0.04 | -0.54 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 165.00 | 7.10 | 9.80 | 6.69 | 0.00 | 0.00% | 0 | 57 | 0.69 | -0.86 | 0.03 | -0.39 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 167.50 | 9.40 | 11.40 | % | 0 | 0 | 0.75 | -0.93 | 0.02 | -0.25 | 5/1/2024 4:00:01 PM EST | |||
| 170.00 | 11.40 | 14.90 | % | 0 | 0 | 1.34 | -0.96 | 0.01 | -0.14 | 5/1/2024 4:00:01 PM EST | |||
| 172.50 | 13.20 | 17.30 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.08 | 5/1/2024 4:00:01 PM EST | |||
| 175.00 | 16.10 | 18.90 | % | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 177.50 | 19.00 | 22.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 180.00 | 20.70 | 23.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 182.50 | 24.30 | 27.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 185.00 | 26.40 | 29.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 190.00 | 31.40 | 33.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 195.00 | 36.10 | 39.90 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 200.00 | 41.10 | 44.90 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 205.00 | 46.80 | 49.70 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 210.00 | 51.10 | 55.00 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 215.00 | 56.40 | 59.90 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 220.00 | 61.30 | 64.90 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 225.00 | 66.80 | 69.90 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 230.00 | 72.20 | 74.20 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 235.00 | 76.10 | 79.50 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 240.00 | 81.90 | 84.20 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST |