Options Chain for CHART INDS INC COM (GTLS) - $198.96 as of 8/13/2025 3:31:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 106.80 | 111.00 | 108.90 | % | 1.21 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 95.00 | 101.80 | 106.00 | 103.90 | % | 1.09 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 100.00 | 96.80 | 101.00 | 98.90 | % | 0.99 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 105.00 | 91.80 | 96.00 | 93.90 | % | 0.89 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 110.00 | 86.80 | 91.00 | 88.90 | % | 0.81 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 115.00 | 81.80 | 86.00 | 83.90 | % | 0.73 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 120.00 | 76.80 | 81.00 | 78.90 | % | 0.66 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 125.00 | 71.80 | 76.00 | 73.90 | % | 0.59 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 130.00 | 66.80 | 71.00 | 68.90 | 19.89 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:55 PM EST |
| 135.00 | 61.80 | 66.00 | 63.90 | 64.25 | 0.00 | 0.00% | 0.47 | 0 | 10 | 4.18 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:55 PM EST |
| 140.00 | 56.80 | 61.00 | 58.90 | 59.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 145.00 | 51.80 | 56.00 | 53.90 | 53.90 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 150.00 | 46.80 | 51.10 | 48.95 | 49.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 155.00 | 41.80 | 46.10 | 43.95 | 44.40 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.18 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:55 PM EST |
| 160.00 | 36.80 | 41.10 | 38.95 | 38.68 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.95 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 165.00 | 31.80 | 36.10 | 33.95 | 34.40 | 0.00 | 0.00% | 0.21 | 0 | 42 | 1.73 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:55 PM EST |
| 170.00 | 27.80 | 30.00 | 28.90 | 28.39 | 0.00 | 0.00% | 0.17 | 0 | 67 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 175.00 | 21.80 | 26.10 | 23.95 | 23.08 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.28 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 180.00 | 17.60 | 21.00 | 19.30 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 211 | 1.13 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 12.00 | 16.10 | 14.05 | 13.29 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.84 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 6.90 | 11.00 | 8.95 | 9.19 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.02 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 2.60 | 4.50 | 3.55 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.57 | 1.00 | 0.01 | 0.00 | 8/4/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 397 | 0.08 | 0.14 | 0.15 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.11 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 1.53 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.31 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.20 | -80.00% | 0.00 | 2 | 391 | 0.30 | 0.00 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | -0.86 | 0.15 | -0.06 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 9.00 | 13.20 | 11.10 | % | 0.05 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 220.00 | 19.00 | 23.20 | 21.10 | % | 0.10 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 230.00 | 29.00 | 33.20 | 31.10 | % | 0.14 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 240.00 | 39.00 | 43.20 | 41.10 | % | 0.17 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 250.00 | 49.00 | 53.20 | 51.10 | % | 0.20 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 260.00 | 59.00 | 63.20 | 61.10 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 270.00 | 69.00 | 73.20 | 71.10 | % | 0.26 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 280.00 | 79.00 | 83.20 | 81.10 | % | 0.29 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 290.00 | 89.00 | 93.20 | 91.10 | % | 0.31 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |