Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $156.82 as of 5/6/2024 10:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 70.20 | 73.40 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 90.00 | 64.70 | 68.20 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 95.00 | 59.70 | 62.50 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 100.00 | 55.10 | 58.40 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 105.00 | 49.80 | 53.20 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 110.00 | 44.70 | 47.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 115.00 | 40.00 | 43.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 120.00 | 34.70 | 38.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 125.00 | 29.70 | 33.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 130.00 | 24.70 | 27.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 133.00 | 23.10 | 24.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 134.00 | 21.70 | 24.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 135.00 | 21.00 | 22.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 136.00 | 20.00 | 22.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 137.00 | 18.40 | 20.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 138.00 | 18.00 | 20.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 139.00 | 16.50 | 19.00 | 21.40 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 140.00 | 16.00 | 17.10 | 17.40 | % | 1 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:04 PM EST | |
| 141.00 | 14.80 | 16.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 142.00 | 14.00 | 15.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 143.00 | 13.00 | 14.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 144.00 | 12.00 | 13.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 145.00 | 10.70 | 12.90 | 11.32 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 146.00 | 9.80 | 11.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 147.00 | 9.10 | 10.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 148.00 | 8.00 | 9.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 149.00 | 7.10 | 8.70 | % | 0 | 0 | 0.60 | 1.00 | 0.01 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 150.00 | 5.20 | 8.50 | 6.70 | -0.30 | -4.29% | 1 | 11 | 0.55 | 0.97 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 152.50 | 4.00 | 4.80 | 5.15 | 0.00 | 0.00% | 0 | 68 | 0.21 | 0.87 | 0.07 | -0.10 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 155.00 | 2.45 | 2.65 | 2.60 | -0.85 | -24.64% | 3 | 38 | 0.24 | 0.67 | 0.10 | -0.16 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 157.50 | 1.10 | 1.25 | 1.05 | -1.30 | -55.32% | 90 | 102 | 0.24 | 0.42 | 0.10 | -0.17 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 160.00 | 0.40 | 0.50 | 0.40 | -1.00 | -71.43% | 515 | 504 | 0.24 | 0.22 | 0.06 | -0.14 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 162.50 | 0.15 | 0.25 | 0.18 | -0.67 | -78.83% | 239 | 344 | 0.27 | 0.11 | 0.04 | -0.09 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 165.00 | 0.05 | 0.10 | 0.15 | -0.10 | -40.00% | 17 | 2,081 | 0.28 | 0.05 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 167.50 | 0.00 | 0.10 | 0.10 | -0.07 | -41.18% | 8 | 27 | 0.31 | 0.02 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 43 | 0.42 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 172.50 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 2 | 104 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | -0.55 | -91.67% | 5 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 177.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 182.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 235.00 | 0.00 | 0.70 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.70 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 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 | 3.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 133.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 134.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 136.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 137.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 138.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 139.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 141.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 142.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 62 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 143.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 144.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.43 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 146.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 147.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 148.00 | 0.00 | 0.10 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.31 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 149.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 506 | 0.45 | 0.00 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 150.00 | 0.05 | 0.15 | 0.13 | -0.17 | -56.67% | 33 | 1,773 | 0.25 | -0.03 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 152.50 | 0.30 | 0.40 | 0.44 | -0.06 | -12.00% | 53 | 61 | 0.25 | -0.13 | 0.07 | -0.10 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 155.00 | 0.90 | 1.05 | 1.10 | +0.05 | +4.77% | 227 | 192 | 0.25 | -0.33 | 0.10 | -0.16 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 157.50 | 2.00 | 2.20 | 2.35 | -0.29 | -10.99% | 22 | 195 | 0.25 | -0.58 | 0.10 | -0.17 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 160.00 | 3.70 | 4.10 | 3.59 | -0.01 | -0.28% | 32 | 217 | 0.38 | -0.78 | 0.06 | -0.14 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 162.50 | 5.40 | 6.70 | 7.12 | 0.00 | 0.00% | 0 | 78 | 0.40 | -0.89 | 0.04 | -0.09 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 165.00 | 7.80 | 9.40 | 9.37 | 0.00 | 0.00% | 0 | 78 | 0.66 | -0.95 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 167.50 | 10.50 | 13.10 | 11.40 | 0.00 | 0.00% | 0 | 25 | 0.80 | -0.98 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 170.00 | 12.50 | 15.60 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 4:00:04 PM EST |
| 172.50 | 15.00 | 17.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 175.00 | 17.00 | 19.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 177.50 | 19.70 | 22.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 180.00 | 22.70 | 24.50 | 21.20 | 0.00 | 0.00% | 0 | 6 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 182.50 | 24.40 | 28.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 185.00 | 26.90 | 30.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 190.00 | 31.90 | 35.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 195.00 | 36.90 | 40.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 200.00 | 42.00 | 45.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 205.00 | 46.90 | 50.60 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 210.00 | 51.90 | 55.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 215.00 | 56.80 | 60.60 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 220.00 | 61.90 | 64.90 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 225.00 | 66.90 | 70.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 230.00 | 72.70 | 75.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 235.00 | 76.90 | 80.50 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 240.00 | 81.80 | 85.40 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST |