Options Chain for CHART INDS INC COM (GTLS) - $126.77 as of 10/17/2024 8:59:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 69.50 | 73.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.25 | 10/17/2024 4:00:00 PM EST | |||
| 60.00 | 64.80 | 68.30 | 53.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.27 | 9/5/2024 | 10/17/2024 4:00:00 PM EST |
| 65.00 | 59.60 | 64.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.29 | 10/17/2024 4:00:00 PM EST | |||
| 70.00 | 54.50 | 59.30 | % | 0 | 0 | 8.42 | 1.00 | 0.00 | -0.31 | 10/17/2024 4:00:00 PM EST | |||
| 75.00 | 49.50 | 53.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.33 | 10/17/2024 4:00:00 PM EST | |||
| 80.00 | 44.60 | 49.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.36 | 10/17/2024 4:00:00 PM EST | |||
| 85.00 | 39.80 | 43.40 | 37.40 | 0.00 | 0.00% | 0 | 1 | 5.85 | 1.00 | 0.00 | -0.38 | 8/28/2024 | 10/17/2024 4:00:00 PM EST |
| 90.00 | 34.60 | 38.20 | 31.40 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.40 | 8/28/2024 | 10/17/2024 4:00:00 PM EST |
| 95.00 | 29.60 | 33.40 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | -0.42 | 10/17/2024 4:00:00 PM EST | |||
| 100.00 | 24.70 | 28.40 | 28.00 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | -0.45 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 105.00 | 19.80 | 23.20 | 21.10 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | -0.47 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 110.00 | 15.10 | 18.60 | 15.18 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | -0.49 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
| 115.00 | 9.70 | 13.50 | 10.80 | -0.40 | -3.58% | 1 | 29 | 0.00 | 1.00 | 0.00 | -0.52 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 120.00 | 4.70 | 8.30 | 4.70 | -3.50 | -42.69% | 2 | 1,011 | 1.42 | 0.98 | 0.02 | -0.63 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 125.00 | 1.65 | 3.20 | 1.51 | -1.52 | -50.17% | 76 | 365 | 0.85 | 0.73 | 0.09 | -1.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 130.00 | 0.05 | 1.05 | 0.11 | -0.59 | -84.29% | 2 | 229 | 0.53 | 0.22 | 0.09 | -0.60 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 1 | 121 | 0.61 | 0.01 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.30 | 0.16 | +0.06 | +60.00% | 3 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 9 | 2.03 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.80 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.25 | 10/17/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.27 | 10/17/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.29 | 10/17/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | -0.31 | 9/16/2024 | 10/17/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | -0.33 | 9/16/2024 | 10/17/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | -0.36 | 9/13/2024 | 10/17/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 120 | 4.44 | 0.00 | 0.00 | -0.38 | 9/18/2024 | 10/17/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.65 | 2.61 | 0.00 | 0.00% | 0 | 10 | 4.31 | 0.00 | 0.00 | -0.40 | 9/11/2024 | 10/17/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 63 | 3.39 | 0.00 | 0.00 | -0.42 | 9/26/2024 | 10/17/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.50 | 0.05 | +0.04 | +400.00% | 2 | 38 | 3.03 | 0.00 | 0.00 | -0.45 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.80 | 0.00 | 0.00 | -0.47 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 66 | 2.27 | 0.00 | 0.00 | -0.49 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 84 | 1.88 | 0.00 | 0.00 | -0.52 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 95 | 1.86 | -0.02 | 0.02 | -0.63 | 10/10/2024 | 10/17/2024 4:00:00 PM EST |
| 125.00 | 0.40 | 0.80 | 0.75 | 0.00 | 0.00% | 15 | 97 | 0.55 | -0.27 | 0.09 | -1.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 130.00 | 2.50 | 4.20 | 5.40 | +2.45 | +83.06% | 2 | 15 | 0.92 | -0.78 | 0.09 | -0.60 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 135.00 | 6.70 | 10.30 | % | 0 | 0 | 2.09 | -0.99 | 0.01 | -0.06 | 10/17/2024 4:00:00 PM EST | |||
| 140.00 | 11.90 | 15.30 | 27.05 | 0.00 | 0.00% | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 10/17/2024 4:00:00 PM EST |
| 145.00 | 17.00 | 20.30 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 150.00 | 21.20 | 25.30 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 155.00 | 26.10 | 30.30 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 160.00 | 31.00 | 35.40 | 34.20 | 0.00 | 0.00% | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 10/17/2024 4:00:00 PM EST |