Options Chain for CHART INDS INC COM (GTLS) - $154.13 as of 5/5/2025 8:16:47 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 82.10 | 86.40 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
75.00 | 77.20 | 81.20 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
80.00 | 72.10 | 76.20 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
85.00 | 67.20 | 71.20 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
90.00 | 62.20 | 66.40 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
95.00 | 57.20 | 61.50 | 32.90 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
100.00 | 52.40 | 56.20 | 35.00 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
105.00 | 47.40 | 51.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
110.00 | 42.60 | 46.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
115.00 | 37.80 | 41.20 | 19.00 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.99 | 0.00 | -0.05 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
120.00 | 32.70 | 36.30 | 29.20 | 0.00 | 0.00% | 0 | 14 | 1.31 | 0.98 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
125.00 | 28.10 | 31.50 | 14.20 | 0.00 | 0.00% | 0 | 41 | 1.17 | 0.96 | 0.00 | -0.10 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
130.00 | 23.60 | 26.50 | 26.45 | 0.00 | 0.00% | 0 | 18 | 1.05 | 0.94 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
135.00 | 19.10 | 21.30 | 19.55 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.89 | 0.01 | -0.17 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
140.00 | 14.60 | 17.50 | 15.50 | 0.00 | 0.00% | 0 | 76 | 0.59 | 0.83 | 0.01 | -0.22 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
145.00 | 10.90 | 13.30 | 12.53 | -2.87 | -18.64% | 2 | 145 | 0.58 | 0.75 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
150.00 | 7.60 | 10.20 | 9.95 | 0.00 | 0.00% | 0 | 161 | 0.60 | 0.64 | 0.03 | -0.27 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
155.00 | 4.80 | 6.20 | 6.10 | -2.23 | -26.78% | 11 | 71 | 0.53 | 0.51 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
160.00 | 3.00 | 3.50 | 3.90 | -1.10 | -22.00% | 13 | 232 | 0.51 | 0.36 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
165.00 | 1.45 | 1.95 | 2.15 | -1.20 | -35.83% | 12 | 59 | 0.48 | 0.23 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
170.00 | 0.00 | 1.40 | 1.15 | -0.85 | -42.50% | 4 | 18 | 0.40 | 0.14 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
175.00 | 0.15 | 0.90 | 0.64 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.08 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
180.00 | 0.10 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.04 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
185.00 | 0.05 | 1.45 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
190.00 | 0.00 | 1.40 | 0.59 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
195.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
200.00 | 0.00 | 1.40 | 1.86 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
220.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 0.00 | 0.60 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
75.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
90.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 32 | 2.14 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
100.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
105.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 17 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
110.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 87 | 1.28 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
115.00 | 0.05 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 69 | 0.97 | -0.01 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
120.00 | 0.05 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 88 | 0.86 | -0.02 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
125.00 | 0.25 | 0.90 | 0.29 | -0.06 | -17.15% | 9 | 93 | 0.85 | -0.04 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
130.00 | 0.40 | 1.05 | 0.39 | -0.07 | -15.22% | 1 | 124 | 0.71 | -0.06 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
135.00 | 0.55 | 1.05 | 0.68 | 0.00 | 0.00% | 0 | 58 | 0.63 | -0.11 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
140.00 | 0.55 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 32 | 0.55 | -0.17 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
145.00 | 1.35 | 2.60 | 1.90 | +0.07 | +3.83% | 10 | 53 | 0.51 | -0.25 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
150.00 | 3.60 | 4.10 | 3.12 | +0.12 | +4.00% | 23 | 65 | 0.56 | -0.36 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
155.00 | 5.60 | 6.40 | 5.02 | +0.13 | +2.66% | 35 | 49 | 0.54 | -0.49 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
160.00 | 7.70 | 9.70 | 8.10 | +0.30 | +3.85% | 7 | 10 | 0.51 | -0.64 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
165.00 | 10.50 | 13.60 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.77 | 0.02 | -0.20 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
170.00 | 14.70 | 17.70 | % | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.15 | 5/5/2025 3:59:54 PM EST | |||
175.00 | 19.40 | 22.00 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
180.00 | 24.90 | 27.20 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
185.00 | 29.20 | 32.40 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
190.00 | 34.00 | 37.80 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
195.00 | 38.90 | 42.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
200.00 | 43.90 | 48.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
210.00 | 53.90 | 57.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
220.00 | 63.90 | 67.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |