Options Chain for CHART INDS INC COM (GTLS) - $169.07 as of 11/20/2024 4:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 111.20 | 116.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 106.20 | 111.00 | 67.60 | 0.00 | 0.00% | 0 | 11 | 2.39 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 101.30 | 106.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 96.50 | 101.30 | 93.60 | 0.00 | 0.00% | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 91.50 | 96.40 | 31.50 | 0.00 | 0.00% | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 86.50 | 91.10 | 84.97 | 0.00 | 0.00% | 0 | 10 | 1.80 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 81.60 | 86.30 | 34.24 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 76.50 | 81.30 | 20.30 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 71.50 | 76.30 | 36.50 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 66.60 | 71.20 | 24.00 | 0.00 | 0.00% | 0 | 23 | 1.36 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 61.60 | 66.30 | 31.80 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 56.60 | 61.30 | 29.70 | 0.00 | 0.00% | 0 | 51 | 1.15 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 52.00 | 55.90 | 55.00 | 0.00 | 0.00% | 0 | 97 | 1.01 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 46.70 | 51.40 | 50.00 | 0.00 | 0.00% | 0 | 58 | 0.98 | 0.99 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 42.10 | 45.00 | 42.00 | 0.00 | 0.00% | 0 | 110 | 0.75 | 0.99 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 36.80 | 41.50 | 35.67 | 0.00 | 0.00% | 0 | 286 | 0.81 | 0.98 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 32.10 | 36.60 | 37.38 | 0.00 | 0.00% | 0 | 71 | 0.74 | 0.96 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 27.80 | 30.70 | 26.54 | 0.00 | 0.00% | 0 | 101 | 0.54 | 0.93 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 24.10 | 26.60 | 22.19 | 0.00 | 0.00% | 0 | 56 | 0.45 | 0.90 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 20.20 | 22.90 | 17.80 | 0.00 | 0.00% | 0 | 165 | 0.50 | 0.85 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 16.20 | 18.60 | 14.34 | 0.00 | 0.00% | 0 | 146 | 0.47 | 0.78 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 12.80 | 14.20 | 10.30 | 0.00 | 0.00% | 0 | 154 | 0.44 | 0.70 | 0.02 | -0.13 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 9.70 | 10.50 | 9.30 | -0.80 | -7.93% | 2 | 178 | 0.42 | 0.61 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 7.10 | 7.90 | 6.81 | -1.00 | -12.81% | 10 | 545 | 0.41 | 0.50 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 5.00 | 6.60 | 4.80 | -0.80 | -14.29% | 2 | 424 | 0.40 | 0.40 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 3.30 | 4.70 | 4.11 | +0.21 | +5.39% | 16 | 131 | 0.42 | 0.31 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 2.00 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 293 | 0.39 | 0.23 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 1.30 | 1.85 | 2.32 | +0.67 | +40.61% | 11 | 233 | 0.39 | 0.16 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 0.75 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 380 | 0.39 | 0.11 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 0.45 | 0.75 | 0.56 | +0.01 | +1.82% | 1 | 92 | 0.39 | 0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 0.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.03 | 0.00 | -0.02 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 2.55 | 0.39 | 0.00 | 0.00% | 0 | 33 | 0.68 | 0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 2.20 | 1.88 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 1.00 | 1.03 | +0.84 | +442.11% | 5 | 61 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 28 | 1.04 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 1.35 | 0.10 | -0.20 | -66.67% | 10 | 132 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 3.00 | 1.34 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 3.00 | 0.30 | 0.00 | 0.00% | 0 | 119 | 1.99 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 2.55 | 0.55 | 0.00 | 0.00% | 0 | 33 | 1.85 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 47 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 91 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 106 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 158 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 3.10 | 0.30 | 0.00 | 0.00% | 0 | 132 | 0.92 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 2.60 | 1.15 | 0.00 | 0.00% | 0 | 411 | 0.84 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.05 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 74 | 0.57 | -0.01 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.05 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 258 | 0.60 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.10 | 2.45 | 0.40 | 0.00 | 0.00% | 0 | 91 | 0.61 | -0.02 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.15 | 2.55 | 0.55 | 0.00 | 0.00% | 0 | 131 | 0.54 | -0.04 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 0.55 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 389 | 0.46 | -0.07 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 1.00 | 1.20 | 1.05 | +0.05 | +5.00% | 10 | 134 | 0.44 | -0.10 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 1.55 | 1.85 | 1.75 | +0.20 | +12.91% | 2 | 86 | 0.43 | -0.15 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 1.50 | 2.80 | 2.67 | +0.27 | +11.25% | 8 | 26 | 0.38 | -0.22 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 3.80 | 5.00 | 4.20 | +0.70 | +20.00% | 2 | 9 | 0.43 | -0.30 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 5.60 | 6.10 | 6.10 | +0.50 | +8.93% | 1 | 338 | 0.40 | -0.39 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 7.90 | 8.70 | 8.30 | +0.40 | +5.07% | 4 | 35 | 0.40 | -0.50 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 10.70 | 11.50 | 11.40 | +1.30 | +12.88% | 10 | 33 | 0.39 | -0.60 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 12.70 | 15.00 | 11.70 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.69 | 0.02 | -0.12 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 17.20 | 19.40 | % | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.10 | 11/20/2024 4:00:01 PM EST | |||
| 190.00 | 21.90 | 24.00 | % | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.08 | 11/20/2024 4:00:01 PM EST | |||
| 195.00 | 25.70 | 29.00 | 73.70 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.06 | 8/28/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 30.30 | 33.70 | 48.60 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.05 | 4/9/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 40.00 | 43.50 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 220.00 | 49.10 | 53.90 | 98.60 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/28/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 59.20 | 64.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 69.60 | 73.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 80.00 | 83.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 89.70 | 93.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 270.00 | 100.00 | 103.50 | 122.53 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 4:00:01 PM EST |