Options Chain for CHART INDS INC COM (GTLS) - $152.00 as of 4/26/2024 3:18:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.20 | 78.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 80.00 | 68.40 | 73.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 85.00 | 63.70 | 68.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 90.00 | 58.30 | 63.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 95.00 | 53.30 | 58.00 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 100.00 | 48.40 | 53.00 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 105.00 | 43.70 | 48.00 | % | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 110.00 | 38.80 | 43.00 | % | 0 | 0 | 1.24 | 0.93 | 0.00 | -0.11 | 4/26/2024 4:00:06 PM EST | |||
| 115.00 | 34.10 | 38.50 | 50.50 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.91 | 0.00 | -0.14 | 3/28/2024 | 4/26/2024 4:00:06 PM EST |
| 120.00 | 29.50 | 33.50 | 29.57 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.90 | 0.01 | -0.13 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 125.00 | 24.80 | 29.00 | % | 0 | 0 | 0.97 | 0.88 | 0.01 | -0.13 | 4/26/2024 4:00:06 PM EST | |||
| 130.00 | 21.10 | 24.50 | 19.97 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.83 | 0.01 | -0.16 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 135.00 | 16.70 | 20.50 | 16.57 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.78 | 0.01 | -0.17 | 3/15/2024 | 4/26/2024 4:00:06 PM EST |
| 140.00 | 12.00 | 16.50 | 22.77 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.71 | 0.02 | -0.18 | 3/22/2024 | 4/26/2024 4:00:06 PM EST |
| 145.00 | 10.80 | 11.60 | 10.60 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.63 | 0.02 | -0.19 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 150.00 | 8.10 | 8.40 | 10.50 | 0.00 | 0.00% | 0 | 66 | 0.57 | 0.53 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 155.00 | 5.80 | 6.10 | 6.80 | 0.00 | 0.00% | 0 | 292 | 0.56 | 0.43 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 160.00 | 4.00 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 108 | 0.55 | 0.34 | 0.02 | -0.18 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 165.00 | 2.65 | 3.10 | 3.25 | +0.55 | +20.37% | 9 | 84 | 0.56 | 0.26 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 170.00 | 1.90 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 110 | 0.55 | 0.19 | 0.01 | -0.13 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 175.00 | 1.00 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 240 | 0.54 | 0.13 | 0.01 | -0.10 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 180.00 | 0.75 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 59 | 0.60 | 0.09 | 0.01 | -0.08 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 185.00 | 0.15 | 1.60 | 1.27 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.06 | 0.01 | -0.06 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 190.00 | 0.10 | 0.80 | 1.80 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.04 | 0.00 | -0.05 | 4/5/2024 | 4/26/2024 4:00:06 PM EST |
| 195.00 | 0.00 | 4.80 | 2.46 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.03 | 0.00 | -0.03 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.02 | 0.00 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 210.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.01 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 4:00:06 PM EST |
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.70 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | -0.01 | 0.00 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 105.00 | 0.25 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.03 | 0.00 | -0.05 | 3/18/2024 | 4/26/2024 4:00:06 PM EST |
| 110.00 | 0.35 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.07 | 0.00 | -0.11 | 3/26/2024 | 4/26/2024 4:00:06 PM EST |
| 115.00 | 0.05 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 51 | 0.67 | -0.09 | 0.00 | -0.14 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 120.00 | 0.40 | 2.90 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.10 | 0.01 | -0.13 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 125.00 | 0.30 | 4.80 | 1.66 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.12 | 0.01 | -0.13 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 130.00 | 1.30 | 2.35 | 1.75 | -0.64 | -26.78% | 1 | 22 | 0.62 | -0.17 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 135.00 | 2.35 | 2.90 | 3.50 | 0.00 | 0.00% | 0 | 361 | 0.59 | -0.22 | 0.01 | -0.17 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 140.00 | 3.60 | 5.20 | 3.70 | -0.58 | -13.56% | 9 | 19 | 0.63 | -0.29 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 145.00 | 5.30 | 5.80 | 6.31 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.37 | 0.02 | -0.19 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 150.00 | 7.50 | 8.00 | 8.80 | 0.00 | 0.00% | 0 | 141 | 0.54 | -0.47 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 155.00 | 10.20 | 12.30 | 10.10 | 0.00 | 0.00% | 0 | 60 | 0.59 | -0.57 | 0.02 | -0.20 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 160.00 | 13.30 | 15.70 | 13.00 | 0.00 | 0.00% | 0 | 46 | 0.60 | -0.66 | 0.02 | -0.18 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 165.00 | 15.10 | 18.50 | 14.90 | 0.00 | 0.00% | 0 | 35 | 0.46 | -0.74 | 0.02 | -0.16 | 4/11/2024 | 4/26/2024 4:00:06 PM EST |
| 170.00 | 19.20 | 23.30 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.81 | 0.01 | -0.13 | 3/28/2024 | 4/26/2024 4:00:06 PM EST |
| 175.00 | 23.50 | 27.80 | % | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.10 | 4/26/2024 4:00:06 PM EST | |||
| 180.00 | 28.00 | 32.70 | % | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.08 | 4/26/2024 4:00:06 PM EST | |||
| 185.00 | 33.00 | 37.30 | % | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.06 | 4/26/2024 4:00:06 PM EST | |||
| 190.00 | 37.50 | 42.20 | % | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 195.00 | 42.50 | 47.10 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 200.00 | 47.50 | 51.90 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 210.00 | 57.50 | 61.90 | 56.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 3/21/2024 | 4/26/2024 4:00:06 PM EST |
| 220.00 | 67.50 | 71.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 230.00 | 77.50 | 81.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 240.00 | 87.50 | 91.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |