Options Chain for CHART INDS INC COM (GTLS) - $204.21 as of 12/3/2025 4:01:46 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 | 147.90 | 152.00 | 149.95 | 100.10 | 0.00 | 0.00% | 2.73 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 142.90 | 147.00 | 144.95 | % | 2.42 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 65.00 | 137.90 | 142.00 | 139.95 | % | 2.15 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 70.00 | 132.90 | 137.00 | 134.95 | 113.16 | 0.00 | 0.00% | 1.93 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 12/3/2025 3:59:51 PM EST |
| 75.00 | 127.90 | 132.00 | 129.95 | 101.75 | 0.00 | 0.00% | 1.73 | 0 | 27 | 3.04 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/3/2025 3:59:51 PM EST |
| 80.00 | 122.90 | 127.00 | 124.95 | % | 1.56 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 85.00 | 117.90 | 122.00 | 119.95 | 43.20 | 0.00 | 0.00% | 1.41 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:51 PM EST |
| 90.00 | 112.90 | 117.00 | 114.95 | 80.72 | 0.00 | 0.00% | 1.28 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 12/3/2025 3:59:51 PM EST |
| 95.00 | 107.90 | 112.10 | 110.00 | 105.40 | 0.00 | 0.00% | 1.16 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/3/2025 3:59:51 PM EST |
| 100.00 | 103.00 | 107.10 | 105.05 | 100.00 | 0.00 | 0.00% | 1.05 | 0 | 11 | 2.27 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:51 PM EST |
| 105.00 | 98.00 | 102.10 | 100.05 | 95.45 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/3/2025 3:59:51 PM EST |
| 110.00 | 93.00 | 97.10 | 95.05 | 28.30 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:51 PM EST |
| 115.00 | 88.00 | 92.10 | 90.05 | 85.00 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:51 PM EST |
| 120.00 | 83.00 | 87.10 | 85.05 | 80.50 | 0.00 | 0.00% | 0.71 | 0 | 12 | 1.77 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/3/2025 3:59:51 PM EST |
| 125.00 | 78.00 | 82.10 | 80.05 | 42.80 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/3/2025 3:59:51 PM EST |
| 130.00 | 73.00 | 77.10 | 75.05 | 71.16 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:51 PM EST |
| 135.00 | 68.00 | 72.20 | 70.10 | 41.15 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.45 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 12/3/2025 3:59:51 PM EST |
| 140.00 | 63.10 | 67.20 | 65.15 | 65.00 | +1.30 | +2.05% | 0.47 | 5 | 21 | 1.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 145.00 | 58.10 | 62.20 | 60.15 | 56.50 | 0.00 | 0.00% | 0.41 | 0 | 56 | 1.25 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/3/2025 3:59:51 PM EST |
| 150.00 | 53.10 | 57.20 | 55.15 | 52.68 | 0.00 | 0.00% | 0.37 | 0 | 42 | 1.15 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:51 PM EST |
| 155.00 | 48.10 | 52.20 | 50.15 | 52.00 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 160.00 | 44.20 | 47.20 | 45.70 | 41.84 | 0.00 | 0.00% | 0.29 | 0 | 60 | 0.96 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/3/2025 3:59:51 PM EST |
| 165.00 | 38.10 | 42.20 | 40.15 | 37.06 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/3/2025 3:59:51 PM EST |
| 170.00 | 33.10 | 37.20 | 35.15 | 32.72 | 0.00 | 0.00% | 0.21 | 0 | 181 | 0.78 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:51 PM EST |
| 175.00 | 29.30 | 32.20 | 30.75 | 29.90 | 0.00 | 0.00% | 0.18 | 0 | 121 | 0.69 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 180.00 | 23.30 | 27.30 | 25.30 | 21.90 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.61 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 3:59:51 PM EST |
| 185.00 | 18.20 | 22.30 | 20.25 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.52 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 3:59:51 PM EST |
| 190.00 | 13.20 | 17.40 | 15.30 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.44 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 195.00 | 8.30 | 12.40 | 10.35 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.35 | 0.99 | 0.01 | -0.02 | 11/10/2025 | 12/3/2025 3:59:51 PM EST |
| 200.00 | 3.50 | 7.40 | 5.45 | 5.25 | 0.00 | 0.00% | 0.03 | 2 | 220 | 0.25 | 0.90 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.55 | +0.39 | +243.75% | 0.00 | 4 | 319 | 0.10 | 0.14 | 0.05 | -0.03 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.41 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/3/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.15 | +0.75 | +53.58% | 0.00 | 1 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/3/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 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 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.82 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.71 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,707 | 1.49 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.51 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.34 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.32 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.98 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 28.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/3/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/3/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/3/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.72 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/3/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 593 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.46 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.20 | -0.01 | 0.01 | -0.02 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.50 | 1.25 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.28 | -0.10 | 0.04 | -0.04 | 11/12/2025 | 12/3/2025 3:59:51 PM EST |
| 210.00 | 3.00 | 7.10 | 5.05 | 11.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.27 | -0.86 | 0.05 | -0.03 | 7/29/2025 | 12/3/2025 3:59:51 PM EST |
| 220.00 | 13.00 | 17.10 | 15.05 | 38.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 12/3/2025 3:59:51 PM EST |
| 230.00 | 23.00 | 27.10 | 25.05 | % | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 240.00 | 33.00 | 37.10 | 35.05 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 250.00 | 43.00 | 47.10 | 45.05 | 49.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 3:59:51 PM EST |
| 260.00 | 53.00 | 57.10 | 55.05 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 270.00 | 63.00 | 67.10 | 65.05 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 280.00 | 73.00 | 77.10 | 75.05 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 290.00 | 83.00 | 87.10 | 85.05 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 300.00 | 93.00 | 97.10 | 95.05 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 310.00 | 103.00 | 107.10 | 105.05 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 320.00 | 113.00 | 117.10 | 115.05 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |