Options Chain for CHART INDS INC COM (GTLS) - $200.16 as of 10/8/2025 4:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 53.30 | 57.60 | 55.45 | % | 0.38 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 150.00 | 48.30 | 52.60 | 50.45 | % | 0.34 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 155.00 | 43.40 | 47.60 | 45.50 | % | 0.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 160.00 | 38.40 | 42.60 | 40.50 | % | 0.25 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 165.00 | 33.40 | 37.60 | 35.50 | % | 0.22 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 170.00 | 28.40 | 32.60 | 30.50 | % | 0.18 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 175.00 | 23.40 | 27.70 | 25.55 | % | 0.15 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 180.00 | 18.40 | 22.40 | 20.40 | % | 0.11 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 185.00 | 13.40 | 17.40 | 15.40 | % | 0.08 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 190.00 | 8.50 | 12.50 | 10.50 | % | 0.06 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 195.00 | 3.40 | 7.50 | 5.45 | % | 0.03 | 0 | 0 | 0.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 200.00 | 0.70 | 1.00 | 0.85 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.06 | 0.55 | 0.24 | -0.05 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 165.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:06 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 195.00 | 0.00 | 1.45 | 0.73 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:06 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.07 | -0.45 | 0.24 | -0.05 | 9/25/2025 | 10/8/2025 2:59:06 PM EST |
| 210.00 | 7.90 | 12.00 | 9.95 | % | 0.05 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 220.00 | 17.90 | 22.00 | 19.95 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 230.00 | 27.90 | 32.00 | 29.95 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 240.00 | 37.90 | 42.00 | 39.95 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 250.00 | 47.90 | 52.00 | 49.95 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 260.00 | 57.90 | 62.00 | 59.95 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 270.00 | 67.90 | 72.00 | 69.95 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 280.00 | 77.90 | 82.00 | 79.95 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 290.00 | 87.90 | 92.00 | 89.95 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |