Options Chain for CHART INDS INC COM (GTLS) - $199.49 as of 11/5/2025 12:31:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 142.50 | 147.40 | 144.95 | 100.10 | 0.00 | 0.00% | 2.64 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/5/2025 11:58:50 AM EST |
| 60.00 | 137.50 | 142.50 | 140.00 | % | 2.33 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 65.00 | 132.50 | 137.40 | 134.95 | % | 2.08 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 70.00 | 127.50 | 132.50 | 130.00 | 113.16 | 0.00 | 0.00% | 1.86 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 11/5/2025 11:58:50 AM EST |
| 75.00 | 123.00 | 127.90 | 125.45 | 101.75 | 0.00 | 0.00% | 1.67 | 0 | 27 | 1.79 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/5/2025 11:58:50 AM EST |
| 80.00 | 118.00 | 122.50 | 120.25 | % | 1.50 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 85.00 | 113.00 | 117.90 | 115.45 | 43.20 | 0.00 | 0.00% | 1.36 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/5/2025 11:58:50 AM EST |
| 90.00 | 108.00 | 112.90 | 110.45 | 80.72 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 11/5/2025 11:58:50 AM EST |
| 95.00 | 103.00 | 107.90 | 105.45 | 105.40 | 0.00 | 0.00% | 1.11 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/5/2025 11:58:50 AM EST |
| 100.00 | 98.00 | 102.90 | 100.45 | 100.00 | 0.00 | 0.00% | 1.00 | 0 | 11 | 1.33 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/5/2025 11:58:50 AM EST |
| 105.00 | 93.00 | 97.90 | 95.45 | 95.45 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/5/2025 11:58:50 AM EST |
| 110.00 | 88.00 | 92.90 | 90.45 | 28.30 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/5/2025 11:58:50 AM EST |
| 115.00 | 83.00 | 87.90 | 85.45 | 85.00 | 0.00 | 0.00% | 0.74 | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/5/2025 11:58:50 AM EST |
| 120.00 | 78.00 | 82.90 | 80.45 | 80.50 | 0.00 | 0.00% | 0.67 | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/5/2025 11:58:50 AM EST |
| 125.00 | 73.00 | 77.90 | 75.45 | 42.80 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/5/2025 11:58:50 AM EST |
| 130.00 | 68.00 | 72.90 | 70.45 | 71.16 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/5/2025 11:58:50 AM EST |
| 135.00 | 63.00 | 67.90 | 65.45 | 41.15 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.85 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 11/5/2025 11:58:50 AM EST |
| 140.00 | 58.00 | 62.90 | 60.45 | 61.19 | 0.00 | 0.00% | 0.43 | 0 | 21 | 0.79 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/5/2025 11:58:50 AM EST |
| 145.00 | 53.10 | 58.00 | 55.55 | 56.50 | 0.00 | 0.00% | 0.38 | 0 | 56 | 0.74 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/5/2025 11:58:50 AM EST |
| 150.00 | 48.10 | 53.00 | 50.55 | 48.70 | 0.00 | 0.00% | 0.34 | 0 | 42 | 0.68 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:50 AM EST |
| 155.00 | 43.50 | 48.40 | 45.95 | 46.74 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.63 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/5/2025 11:58:50 AM EST |
| 160.00 | 39.60 | 43.50 | 41.55 | 41.84 | 0.00 | 0.00% | 0.26 | 0 | 60 | 0.57 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/5/2025 11:58:50 AM EST |
| 165.00 | 33.50 | 38.20 | 35.85 | 37.06 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.52 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/5/2025 11:58:50 AM EST |
| 170.00 | 28.60 | 33.30 | 30.95 | 32.40 | 0.00 | 0.00% | 0.18 | 0 | 181 | 0.47 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/5/2025 11:58:50 AM EST |
| 175.00 | 24.60 | 28.50 | 26.55 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 104 | 0.42 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/5/2025 11:58:50 AM EST |
| 180.00 | 18.60 | 23.30 | 20.95 | 21.90 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.35 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/5/2025 11:58:50 AM EST |
| 185.00 | 13.70 | 18.40 | 16.05 | 17.10 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.29 | 0.99 | 0.00 | -0.01 | 10/13/2025 | 11/5/2025 11:58:50 AM EST |
| 190.00 | 9.00 | 13.80 | 11.40 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.25 | 0.96 | 0.01 | -0.03 | 10/13/2025 | 11/5/2025 11:58:50 AM EST |
| 195.00 | 5.00 | 9.50 | 7.25 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.19 | 0.82 | 0.04 | -0.04 | 10/28/2025 | 11/5/2025 11:58:50 AM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 3.50 | +0.90 | +34.62% | 0.01 | 2 | 218 | 0.06 | 0.55 | 0.07 | -0.04 | 11/5/2025 | 11/5/2025 11:58:50 AM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.09 | 0.08 | 0.02 | -0.01 | 10/29/2025 | 11/5/2025 11:58:50 AM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.16 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 11:58:50 AM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:58:50 AM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.22 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/5/2025 11:58:50 AM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.29 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/5/2025 11:58:50 AM EST |
| 260.00 | 0.00 | 3.70 | 1.85 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/5/2025 11:58:50 AM EST |
| 270.00 | 0.00 | 2.95 | 1.48 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 11:58:50 AM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 11:58:50 AM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 2.15 | +0.52 | +31.91% | 0.01 | 1 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 11:58:50 AM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/5/2025 11:58:50 AM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 11/5/2025 11:58:50 AM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 11:58:50 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 11:58:50 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:58:50 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 11:58:50 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:50 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.01 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:50 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,707 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 11:58:50 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.88 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:50 AM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:50 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:50 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:50 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:50 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:50 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 11:58:50 AM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.57 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 11:58:50 AM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 11:58:50 AM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 11:58:50 AM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 11:58:50 AM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 11:58:50 AM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 28.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 11/5/2025 11:58:50 AM EST |
| 160.00 | 0.00 | 3.10 | 1.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/5/2025 11:58:50 AM EST |
| 165.00 | 0.00 | 3.50 | 1.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.52 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/5/2025 11:58:50 AM EST |
| 170.00 | 0.00 | 3.80 | 1.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.47 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/5/2025 11:58:50 AM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.41 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/5/2025 11:58:50 AM EST |
| 180.00 | 0.05 | 4.90 | 2.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 11:58:50 AM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 596 | 0.30 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 11/5/2025 11:58:50 AM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.24 | -0.04 | 0.01 | -0.03 | 10/16/2025 | 11/5/2025 11:58:50 AM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.19 | -0.18 | 0.04 | -0.04 | 10/16/2025 | 11/5/2025 11:58:50 AM EST |
| 200.00 | 1.00 | 5.00 | 3.00 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.09 | -0.45 | 0.07 | -0.04 | 10/16/2025 | 11/5/2025 11:58:50 AM EST |
| 210.00 | 8.10 | 12.90 | 10.50 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.23 | -0.92 | 0.02 | -0.01 | 7/29/2025 | 11/5/2025 11:58:50 AM EST |
| 220.00 | 18.00 | 22.70 | 20.35 | 38.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 11/5/2025 11:58:50 AM EST |
| 230.00 | 28.00 | 32.80 | 30.40 | % | 0.13 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 240.00 | 38.10 | 43.00 | 40.55 | % | 0.17 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 250.00 | 48.00 | 52.90 | 50.45 | 49.69 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/5/2025 11:58:50 AM EST |
| 260.00 | 58.10 | 63.00 | 60.55 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 270.00 | 68.00 | 72.90 | 70.45 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 280.00 | 78.10 | 83.00 | 80.55 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 290.00 | 88.20 | 93.00 | 90.60 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 300.00 | 98.20 | 103.00 | 100.60 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 310.00 | 108.00 | 112.90 | 110.45 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST | |||
| 320.00 | 118.00 | 122.90 | 120.45 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:50 AM EST |