Options Chain for CHART INDS INC COM (GTLS) - $171.65 as of 7/29/2025 3:27:45 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 | 141.50 | 145.90 | 143.70 | % | 2.61 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 60.00 | 136.70 | 140.90 | 138.80 | % | 2.31 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 65.00 | 131.70 | 135.90 | 133.80 | % | 2.06 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 70.00 | 126.60 | 130.90 | 128.75 | % | 1.84 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 75.00 | 121.80 | 126.00 | 123.90 | % | 1.65 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 80.00 | 116.80 | 121.20 | 119.00 | % | 1.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 85.00 | 111.70 | 116.00 | 113.85 | % | 1.34 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 90.00 | 107.00 | 111.10 | 109.05 | % | 1.21 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 95.00 | 102.00 | 106.10 | 104.05 | % | 1.10 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 100.00 | 96.80 | 101.10 | 98.95 | % | 0.99 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 105.00 | 92.10 | 96.20 | 94.15 | 30.79 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:59:06 PM EST |
| 110.00 | 86.90 | 91.20 | 89.05 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 115.00 | 82.10 | 86.20 | 84.15 | 25.74 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:59:06 PM EST |
| 120.00 | 77.20 | 81.30 | 79.25 | 36.60 | 0.00 | 0.00% | 0.66 | 0 | 32 | 0.96 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:59:06 PM EST |
| 125.00 | 72.20 | 76.30 | 74.25 | 74.85 | +30.95 | +70.51% | 0.59 | 4 | 8 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 130.00 | 67.20 | 71.40 | 69.30 | 42.96 | 0.00 | 0.00% | 0.53 | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:06 PM EST |
| 135.00 | 63.80 | 66.40 | 65.10 | 64.50 | +20.79 | +47.57% | 0.48 | 22 | 59 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 140.00 | 57.20 | 61.40 | 59.30 | 34.80 | 0.00 | 0.00% | 0.42 | 0 | 17 | 0.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:59:06 PM EST |
| 145.00 | 52.30 | 56.50 | 54.40 | 30.58 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.65 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:06 PM EST |
| 150.00 | 48.90 | 51.50 | 50.20 | 50.00 | +22.80 | +83.83% | 0.33 | 9 | 257 | 0.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 155.00 | 42.40 | 46.60 | 44.50 | 22.46 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.54 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:06 PM EST |
| 160.00 | 39.00 | 41.60 | 40.30 | 39.70 | +20.70 | +108.95% | 0.25 | 3 | 41 | 0.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 165.00 | 34.00 | 36.60 | 35.30 | 15.40 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.46 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:06 PM EST |
| 170.00 | 29.00 | 31.70 | 30.35 | 29.84 | +18.24 | +157.25% | 0.18 | 15 | 85 | 0.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 175.00 | 24.10 | 26.50 | 25.30 | 25.85 | +16.85 | +187.23% | 0.14 | 27 | 34 | 0.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 180.00 | 19.10 | 21.80 | 20.45 | 19.46 | +11.46 | +143.25% | 0.11 | 69 | 55 | 0.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 185.00 | 14.30 | 17.00 | 15.65 | 15.10 | +8.10 | +115.72% | 0.08 | 9 | 90 | 0.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 190.00 | 9.20 | 12.00 | 10.60 | 10.60 | +6.80 | +178.95% | 0.06 | 2 | 33 | 0.17 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 195.00 | 4.20 | 7.70 | 5.95 | 6.70 | +3.50 | +109.38% | 0.03 | 1 | 14 | 0.11 | 0.90 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | 1.79 | -0.31 | -14.77% | 0.00 | 140 | 133 | 0.05 | 0.52 | 0.11 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 210.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.92 | -92.00% | 0.00 | 47 | 20 | 0.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | -4.95 | -99.00% | 0.00 | 44 | 6 | 0.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.10 | -3.50 | -97.23% | 0.00 | 18 | 18 | 0.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.20 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:59:06 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.40 | -96.56% | 0.00 | 3 | 6 | 0.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:06 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:06 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:59:06 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 310.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.39 | -88.64% | 0.00 | 22 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:59:06 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:59:06 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.24 | -70.59% | 0.00 | 1 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 1:59:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.10 | -95.66% | 0.00 | 10 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:06 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:06 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:06 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.75 | -93.75% | 0.00 | 1 | 295 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.10 | -5.10 | -98.08% | 0.00 | 1 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:06 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.16 | -95.87% | 0.00 | 7 | 202 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.60 | -96.97% | 0.00 | 3 | 75 | 0.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.10 | -1.80 | -94.74% | 0.00 | 9 | 473 | 0.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.15 | -3.01 | -95.26% | 0.00 | 3 | 62 | 0.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:06 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.31 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:06 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:06 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 10.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 22.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.26 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:59:06 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.25 | -15.65 | -98.43% | 0.00 | 5 | 9 | 0.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 185.00 | 0.10 | 0.30 | 0.20 | 1.00 | -38.65 | -97.48% | 0.00 | 5 | 4 | 0.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.33 | -38.47 | -99.15% | 0.00 | 20 | 11 | 0.13 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 195.00 | 0.90 | 0.95 | 0.93 | 1.00 | -30.00 | -96.78% | 0.00 | 70 | 2 | 0.09 | -0.10 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 200.00 | 0.15 | 3.20 | 1.68 | 2.80 | -30.20 | -91.52% | 0.01 | 22 | 2 | 0.10 | -0.48 | 0.11 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 210.00 | 9.60 | 13.90 | 11.75 | 11.40 | % | 0.06 | 1 | 0 | 0.25 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST | |
| 220.00 | 19.70 | 23.00 | 21.35 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 1:59:06 PM EST |
| 230.00 | 29.60 | 34.00 | 31.80 | 70.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 1:59:06 PM EST |
| 240.00 | 39.60 | 44.00 | 41.80 | % | 0.17 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 250.00 | 49.60 | 53.90 | 51.75 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 260.00 | 59.60 | 64.00 | 61.80 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 270.00 | 69.60 | 73.80 | 71.70 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 280.00 | 79.60 | 84.00 | 81.80 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 290.00 | 89.50 | 93.80 | 91.65 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 300.00 | 99.60 | 103.80 | 101.70 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 310.00 | 109.60 | 114.00 | 111.80 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 320.00 | 119.60 | 124.00 | 121.80 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST |