Options Chain for CHART INDS INC COM (GTLS) - $218.35 as of 1/22/2025 8:50:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 111.50 | 116.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 110.00 | 106.70 | 111.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 101.60 | 106.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 120.00 | 96.70 | 101.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 125.00 | 91.70 | 96.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 130.00 | 86.80 | 91.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 135.00 | 81.60 | 86.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 140.00 | 76.70 | 81.50 | 60.14 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 145.00 | 72.20 | 75.80 | 56.57 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 150.00 | 67.40 | 70.80 | 51.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 155.00 | 63.00 | 65.00 | 62.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 160.00 | 57.40 | 61.20 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 165.00 | 53.20 | 55.60 | 29.23 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.96 | 0.00 | -0.07 | 12/20/2024 | 1/21/2025 3:59:47 PM EST |
| 170.00 | 48.30 | 51.10 | 31.31 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.95 | 0.00 | -0.08 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 175.00 | 43.80 | 46.30 | % | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.09 | 1/21/2025 3:59:47 PM EST | |||
| 180.00 | 38.90 | 41.50 | 34.50 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.92 | 0.00 | -0.11 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 185.00 | 34.40 | 37.00 | 29.24 | 0.00 | 0.00% | 0 | 101 | 0.41 | 0.89 | 0.01 | -0.12 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 190.00 | 29.80 | 32.50 | 31.00 | 0.00 | 0.00% | 0 | 689 | 0.42 | 0.86 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 195.00 | 25.80 | 28.20 | 26.40 | 0.00 | 0.00% | 0 | 49 | 0.44 | 0.82 | 0.01 | -0.15 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 200.00 | 22.30 | 24.00 | 21.05 | 0.00 | 0.00% | 0 | 29 | 0.44 | 0.78 | 0.01 | -0.16 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 210.00 | 14.20 | 16.90 | 16.10 | 0.00 | 0.00% | 0 | 73 | 0.44 | 0.66 | 0.01 | -0.18 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 220.00 | 10.30 | 11.30 | 10.50 | 0.00 | 0.00% | 0 | 910 | 0.45 | 0.52 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 230.00 | 6.20 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 209 | 0.43 | 0.38 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 240.00 | 3.50 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 150 | 0.47 | 0.26 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 250.00 | 2.00 | 2.75 | 2.25 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.17 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 260.00 | 1.10 | 1.65 | 1.54 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.11 | 0.01 | -0.09 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 270.00 | 0.60 | 1.00 | % | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 280.00 | 0.15 | 1.80 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.04 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 290.00 | 0.05 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.02 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.02 | 12/19/2024 | 1/21/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.75 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.04 | 12/24/2024 | 1/21/2025 3:59:47 PM EST |
| 160.00 | 0.05 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.03 | 0.00 | -0.06 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 165.00 | 0.30 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 1,251 | 0.54 | -0.04 | 0.00 | -0.07 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 170.00 | 0.25 | 0.85 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.05 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 175.00 | 0.60 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 133 | 0.55 | -0.06 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 180.00 | 0.70 | 1.95 | 1.05 | 0.00 | 0.00% | 0 | 1,024 | 0.51 | -0.08 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 185.00 | 1.15 | 1.65 | 1.57 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.11 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 190.00 | 0.90 | 2.35 | 2.02 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.14 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 195.00 | 2.35 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 72 | 0.45 | -0.18 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 200.00 | 3.40 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 69 | 0.45 | -0.22 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 210.00 | 5.30 | 7.40 | 7.10 | 0.00 | 0.00% | 0 | 56 | 0.42 | -0.34 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 220.00 | 11.10 | 14.50 | 11.50 | 0.00 | 0.00% | 0 | 203 | 0.45 | -0.48 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 230.00 | 16.90 | 19.80 | 17.60 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.62 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 240.00 | 23.40 | 26.00 | % | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.15 | 1/21/2025 3:59:47 PM EST | |||
| 250.00 | 31.60 | 34.50 | 50.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.12 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 260.00 | 41.00 | 44.10 | % | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.09 | 1/21/2025 3:59:47 PM EST | |||
| 270.00 | 50.30 | 53.70 | % | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 280.00 | 60.40 | 63.50 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 290.00 | 69.80 | 74.00 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST |