Options Chain for CHART INDS INC COM (GTLS) - $181.87 as of 2/21/2025 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 43.00 | 46.40 | % | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 145.00 | 38.60 | 42.10 | % | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.08 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 34.50 | 37.70 | % | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 155.00 | 30.50 | 34.00 | % | 0 | 0 | 0.57 | 0.81 | 0.01 | -0.10 | 2/21/2025 3:59:50 PM EST | |||
| 160.00 | 27.70 | 29.80 | % | 0 | 0 | 0.58 | 0.76 | 0.01 | -0.11 | 2/21/2025 3:59:50 PM EST | |||
| 165.00 | 23.60 | 27.20 | % | 0 | 0 | 0.57 | 0.72 | 0.01 | -0.12 | 2/21/2025 3:59:50 PM EST | |||
| 170.00 | 20.70 | 23.60 | % | 0 | 0 | 0.57 | 0.67 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 175.00 | 17.50 | 20.70 | % | 0 | 0 | 0.56 | 0.61 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 180.00 | 15.30 | 18.20 | % | 0 | 0 | 0.56 | 0.56 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 185.00 | 12.40 | 16.00 | % | 0 | 0 | 0.55 | 0.51 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 10.40 | 14.20 | 13.50 | % | 2 | 0 | 0.56 | 0.45 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 195.00 | 8.50 | 12.10 | % | 0 | 0 | 0.55 | 0.40 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 200.00 | 7.30 | 10.80 | % | 0 | 0 | 0.56 | 0.35 | 0.01 | -0.12 | 2/21/2025 3:59:50 PM EST | |||
| 210.00 | 4.20 | 7.90 | % | 0 | 0 | 0.55 | 0.26 | 0.01 | -0.11 | 2/21/2025 3:59:50 PM EST | |||
| 220.00 | 2.30 | 6.20 | % | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 230.00 | 1.00 | 4.80 | % | 0 | 0 | 0.53 | 0.13 | 0.01 | -0.07 | 2/21/2025 3:59:50 PM EST | |||
| 240.00 | 0.10 | 4.20 | % | 0 | 0 | 0.50 | 0.09 | 0.00 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 250.00 | 0.20 | 3.70 | % | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 3.20 | % | 0 | 0 | 0.73 | 0.04 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 3.10 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.80 | % | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.10 | 3.60 | % | 0 | 0 | 0.51 | -0.09 | 0.00 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.05 | 4.20 | % | 0 | 0 | 0.50 | -0.12 | 0.01 | -0.08 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 1.00 | 5.40 | % | 0 | 0 | 0.51 | -0.15 | 0.01 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 155.00 | 3.20 | 4.60 | % | 0 | 0 | 0.51 | -0.19 | 0.01 | -0.10 | 2/21/2025 3:59:50 PM EST | |||
| 160.00 | 3.80 | 7.20 | 6.20 | % | 2 | 0 | 0.53 | -0.24 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 165.00 | 5.40 | 8.50 | % | 0 | 0 | 0.52 | -0.28 | 0.01 | -0.12 | 2/21/2025 3:59:50 PM EST | |||
| 170.00 | 7.30 | 10.70 | 6.56 | % | 1 | 0 | 0.53 | -0.33 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 175.00 | 9.30 | 12.70 | % | 0 | 0 | 0.52 | -0.39 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 180.00 | 11.50 | 15.60 | % | 0 | 0 | 0.52 | -0.44 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 185.00 | 14.40 | 17.90 | % | 0 | 0 | 0.52 | -0.49 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 17.30 | 20.80 | % | 0 | 0 | 0.51 | -0.55 | 0.01 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 195.00 | 20.70 | 24.00 | 20.40 | % | 1 | 0 | 0.51 | -0.60 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 200.00 | 24.20 | 27.40 | 22.40 | % | 2 | 0 | 0.51 | -0.65 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 210.00 | 31.60 | 34.80 | % | 0 | 0 | 0.50 | -0.74 | 0.01 | -0.11 | 2/21/2025 3:59:50 PM EST | |||
| 220.00 | 39.80 | 43.00 | % | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 230.00 | 48.30 | 51.80 | % | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.07 | 2/21/2025 3:59:50 PM EST | |||
| 240.00 | 57.90 | 61.00 | % | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 250.00 | 67.20 | 70.50 | % | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 260.00 | 76.80 | 80.30 | % | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 270.00 | 86.70 | 90.00 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 280.00 | 96.50 | 99.90 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 290.00 | 106.30 | 110.10 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST |