Options Chain for CHART INDS INC COM (GTLS) - $209.79 as of 2/4/2025 9:27:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 153.00 | 157.50 | 132.80 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 148.10 | 152.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 65.00 | 143.10 | 147.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 70.00 | 138.10 | 143.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 75.00 | 133.20 | 138.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 80.00 | 128.20 | 133.00 | 102.20 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 123.10 | 127.90 | 89.17 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 118.20 | 123.00 | 84.00 | 0.00 | 0.00% | 0 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 114.20 | 117.80 | 77.19 | 0.00 | 0.00% | 0 | 35 | 1.53 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 109.20 | 112.70 | 111.60 | 0.00 | 0.00% | 0 | 7 | 1.27 | 1.00 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 104.30 | 107.90 | 17.99 | 0.00 | 0.00% | 0 | 6 | 1.23 | 1.00 | 0.00 | -0.02 | 9/10/2024 | 2/4/2025 4:00:02 PM EST |
| 110.00 | 99.40 | 102.40 | 91.00 | 0.00 | 0.00% | 0 | 17 | 1.09 | 1.00 | 0.00 | -0.02 | 1/10/2025 | 2/4/2025 4:00:02 PM EST |
| 115.00 | 94.40 | 97.90 | 101.05 | 0.00 | 0.00% | 0 | 29 | 1.18 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 89.50 | 93.00 | 99.50 | 0.00 | 0.00% | 0 | 48 | 0.97 | 0.99 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 84.60 | 88.00 | 95.00 | 0.00 | 0.00% | 0 | 65 | 1.05 | 0.99 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 130.00 | 79.60 | 83.40 | 65.35 | 0.00 | 0.00% | 0 | 43 | 0.88 | 0.98 | 0.00 | -0.04 | 12/9/2024 | 2/4/2025 4:00:02 PM EST |
| 135.00 | 74.80 | 78.40 | 12.90 | 0.00 | 0.00% | 0 | 31 | 0.88 | 0.97 | 0.00 | -0.05 | 10/29/2024 | 2/4/2025 4:00:02 PM EST |
| 140.00 | 69.90 | 73.50 | 72.21 | 0.00 | 0.00% | 0 | 41 | 0.83 | 0.97 | 0.00 | -0.06 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 145.00 | 65.40 | 68.30 | 65.35 | -2.04 | -3.03% | 1 | 6 | 0.79 | 0.96 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 150.00 | 60.40 | 64.00 | 61.56 | 0.00 | 0.00% | 0 | 64 | 0.73 | 0.94 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 155.00 | 55.90 | 59.20 | 52.26 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.93 | 0.00 | -0.09 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 160.00 | 51.30 | 54.70 | 58.75 | 0.00 | 0.00% | 0 | 38 | 0.75 | 0.91 | 0.00 | -0.10 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 165.00 | 47.40 | 50.40 | 36.77 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.89 | 0.00 | -0.12 | 12/10/2024 | 2/4/2025 4:00:02 PM EST |
| 170.00 | 43.10 | 46.00 | 33.30 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.86 | 0.00 | -0.13 | 12/27/2024 | 2/4/2025 4:00:02 PM EST |
| 175.00 | 39.00 | 41.80 | 30.49 | 0.00 | 0.00% | 0 | 80 | 0.61 | 0.84 | 0.01 | -0.14 | 12/17/2024 | 2/4/2025 4:00:02 PM EST |
| 180.00 | 35.10 | 38.00 | 39.50 | 0.00 | 0.00% | 0 | 969 | 0.61 | 0.80 | 0.01 | -0.16 | 1/15/2025 | 2/4/2025 4:00:02 PM EST |
| 185.00 | 31.40 | 34.30 | 34.70 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.77 | 0.01 | -0.17 | 1/15/2025 | 2/4/2025 4:00:02 PM EST |
| 190.00 | 27.30 | 30.70 | 23.50 | 0.00 | 0.00% | 0 | 54 | 0.58 | 0.73 | 0.01 | -0.18 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 195.00 | 24.20 | 27.40 | 25.00 | +0.20 | +0.81% | 2 | 16 | 0.58 | 0.69 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 200.00 | 21.60 | 23.80 | 26.30 | 0.00 | 0.00% | 0 | 156 | 0.58 | 0.64 | 0.01 | -0.19 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 210.00 | 17.10 | 19.20 | 16.40 | +0.56 | +3.54% | 1 | 219 | 0.60 | 0.55 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 220.00 | 12.80 | 14.90 | 13.40 | +4.00 | +42.56% | 1 | 605 | 0.59 | 0.46 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 230.00 | 9.10 | 10.60 | 8.84 | 0.00 | 0.00% | 0 | 836 | 0.57 | 0.37 | 0.01 | -0.18 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 240.00 | 6.60 | 7.50 | 7.70 | +0.05 | +0.66% | 1 | 85 | 0.57 | 0.29 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 250.00 | 4.50 | 5.70 | 4.26 | 0.00 | 0.00% | 0 | 34 | 0.57 | 0.22 | 0.01 | -0.14 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 260.00 | 1.45 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 37 | 0.54 | 0.16 | 0.01 | -0.12 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 270.00 | 0.35 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.12 | 0.00 | -0.09 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 280.00 | 0.30 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.08 | 0.00 | -0.07 | 12/18/2024 | 2/4/2025 4:00:02 PM EST |
| 290.00 | 0.40 | 2.50 | 1.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.05 | 12/17/2024 | 2/4/2025 4:00:02 PM EST |
| 300.00 | 0.25 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.04 | 0.00 | -0.04 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 310.00 | 0.15 | 1.85 | % | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.03 | 2/4/2025 4:00:02 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 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 2.20 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.40 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.25 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 15 | 1.20 | 0.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.30 | 0.04 | 0.00 | 0.00% | 0 | 73 | 1.16 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 106 | 1.10 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 2/4/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.40 | 0.40 | 0.00 | 0.00% | 0 | 74 | 1.03 | 0.00 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 137 | 0.97 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 208 | 0.91 | -0.01 | 0.00 | -0.03 | 12/2/2024 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 0.05 | 2.50 | 0.90 | 0.00 | 0.00% | 0 | 68 | 0.85 | -0.01 | 0.00 | -0.03 | 1/3/2025 | 2/4/2025 4:00:02 PM EST |
| 130.00 | 0.10 | 2.55 | 1.60 | 0.00 | 0.00% | 0 | 331 | 0.96 | -0.02 | 0.00 | -0.04 | 12/10/2024 | 2/4/2025 4:00:02 PM EST |
| 135.00 | 0.15 | 1.20 | 2.42 | 0.00 | 0.00% | 0 | 25 | 0.71 | -0.03 | 0.00 | -0.05 | 12/13/2024 | 2/4/2025 4:00:02 PM EST |
| 140.00 | 0.20 | 2.30 | 0.88 | -1.12 | -56.00% | 1 | 16 | 0.77 | -0.03 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 145.00 | 0.10 | 2.90 | 6.60 | 0.00 | 0.00% | 0 | 207 | 0.72 | -0.04 | 0.00 | -0.07 | 11/12/2024 | 2/4/2025 4:00:02 PM EST |
| 150.00 | 0.80 | 3.10 | 1.34 | 0.00 | 0.00% | 0 | 105 | 0.73 | -0.06 | 0.00 | -0.08 | 1/16/2025 | 2/4/2025 4:00:02 PM EST |
| 155.00 | 0.55 | 3.30 | 1.11 | 0.00 | 0.00% | 0 | 38 | 0.67 | -0.07 | 0.00 | -0.09 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 160.00 | 0.35 | 3.70 | 3.11 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.09 | 0.00 | -0.10 | 1/6/2025 | 2/4/2025 4:00:02 PM EST |
| 165.00 | 0.85 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.11 | 0.00 | -0.12 | 1/14/2025 | 2/4/2025 4:00:02 PM EST |
| 170.00 | 2.45 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 58 | 0.60 | -0.14 | 0.00 | -0.13 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 175.00 | 2.45 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.16 | 0.01 | -0.14 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 180.00 | 3.50 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 44 | 0.59 | -0.20 | 0.01 | -0.16 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 185.00 | 4.90 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.23 | 0.01 | -0.17 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 190.00 | 7.10 | 8.20 | 6.91 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.27 | 0.01 | -0.18 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 195.00 | 8.90 | 10.10 | 9.70 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.31 | 0.01 | -0.19 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 200.00 | 10.70 | 12.20 | 11.60 | 0.00 | 0.00% | 0 | 23 | 0.57 | -0.36 | 0.01 | -0.19 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 210.00 | 15.60 | 16.80 | 19.90 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.45 | 0.01 | -0.20 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 220.00 | 21.20 | 22.50 | 21.60 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.54 | 0.01 | -0.20 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 230.00 | 26.40 | 30.30 | 23.50 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.63 | 0.01 | -0.18 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 240.00 | 33.80 | 37.70 | 32.10 | 0.00 | 0.00% | 0 | 40 | 0.56 | -0.71 | 0.01 | -0.16 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 250.00 | 41.80 | 45.50 | % | 0 | 0 | 0.55 | -0.78 | 0.01 | -0.14 | 2/4/2025 4:00:02 PM EST | |||
| 260.00 | 50.40 | 54.20 | % | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.12 | 2/4/2025 4:00:02 PM EST | |||
| 270.00 | 59.40 | 63.00 | % | 0 | 0 | 0.53 | -0.88 | 0.00 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 280.00 | 68.70 | 72.30 | % | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.07 | 2/4/2025 4:00:02 PM EST | |||
| 290.00 | 78.30 | 81.90 | % | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.05 | 2/4/2025 4:00:02 PM EST | |||
| 300.00 | 87.70 | 92.50 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 310.00 | 97.70 | 102.50 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 2/4/2025 4:00:02 PM EST |