Options Chain for CHART INDS INC COM (GTLS) - $144.08 as of 6/19/2025 7:36:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 87.00 | 91.20 | % | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 60.00 | 82.00 | 86.20 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 65.00 | 77.00 | 81.20 | 107.75 | 0.00 | 0.00% | 0 | 4 | 7.87 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 6/18/2025 3:28:57 PM EST |
| 70.00 | 72.00 | 76.20 | % | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 75.00 | 67.00 | 71.20 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 80.00 | 62.10 | 66.20 | 58.12 | 0.00 | 0.00% | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 6/18/2025 3:28:57 PM EST |
| 85.00 | 57.10 | 61.20 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 90.00 | 52.10 | 56.20 | 89.50 | 0.00 | 0.00% | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:28:57 PM EST |
| 95.00 | 47.10 | 51.20 | 82.90 | 0.00 | 0.00% | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 6/18/2025 3:28:57 PM EST |
| 100.00 | 42.10 | 46.20 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 105.00 | 37.10 | 41.20 | 31.80 | 0.00 | 0.00% | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:57 PM EST |
| 110.00 | 32.10 | 36.20 | 39.00 | 0.00 | 0.00% | 0 | 17 | 3.37 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:57 PM EST |
| 115.00 | 27.20 | 31.20 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 120.00 | 22.00 | 26.20 | 32.00 | 0.00 | 0.00% | 0 | 11 | 2.58 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:57 PM EST |
| 125.00 | 17.00 | 21.20 | 23.83 | 0.00 | 0.00% | 0 | 14 | 2.19 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 130.00 | 12.20 | 16.20 | 21.93 | 0.00 | 0.00% | 0 | 17 | 1.80 | 0.99 | 0.00 | -0.01 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 135.00 | 7.50 | 11.30 | 17.78 | 0.00 | 0.00% | 0 | 16 | 1.44 | 0.92 | 0.02 | -0.20 | 6/9/2025 | 6/18/2025 3:28:57 PM EST |
| 140.00 | 2.50 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 46 | 1.12 | 0.76 | 0.05 | -0.42 | 6/11/2025 | 6/18/2025 3:28:57 PM EST |
| 145.00 | 0.00 | 3.30 | 6.30 | 0.00 | 0.00% | 0 | 56 | 0.85 | 0.43 | 0.07 | -0.58 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 150.00 | 0.00 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 614 | 0.60 | 0.13 | 0.05 | -0.36 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 155.00 | 0.00 | 2.30 | 0.10 | 0.00 | 0.00% | 0 | 124 | 1.37 | 0.02 | 0.02 | -0.09 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 160.00 | 0.05 | 2.20 | 0.05 | -1.55 | -96.88% | 6 | 123 | 1.15 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 165.00 | 0.00 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 89 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 170.00 | 0.00 | 2.15 | 0.10 | -1.35 | -93.11% | 2 | 103 | 2.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 175.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 54 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:57 PM EST |
| 180.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 63 | 2.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 185.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 67 | 2.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:57 PM EST |
| 190.00 | 0.00 | 2.15 | 0.05 | -0.45 | -90.00% | 10 | 72 | 3.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 195.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.64 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:57 PM EST |
| 200.00 | 0.00 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 94 | 3.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 210.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 131 | 3.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:57 PM EST |
| 220.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 161 | 2.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 230.00 | 0.00 | 2.15 | 1.11 | 0.00 | 0.00% | 0 | 19 | 4.40 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/18/2025 3:28:57 PM EST |
| 240.00 | 0.00 | 2.15 | 0.93 | 0.00 | 0.00% | 0 | 19 | 4.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:28:57 PM EST |
| 250.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 198 | 4.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:57 PM EST |
| 260.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:57 PM EST |
| 270.00 | 0.00 | 2.15 | 9.13 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:28:57 PM EST |
| 280.00 | 0.00 | 2.15 | 6.79 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 6/18/2025 3:28:57 PM EST |
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 300.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:57 PM EST |
| 310.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/18/2025 3:28:57 PM EST |
| 320.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 80.00 | 0.00 | 0.05 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:57 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 6.52 | 0.00 | 0.00% | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:57 PM EST |
| 95.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 4.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:57 PM EST |
| 100.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:57 PM EST |
| 105.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.77 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:57 PM EST |
| 110.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 47 | 2.36 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 115.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:57 PM EST |
| 120.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 85 | 2.57 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 301 | 1.83 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 135.00 | 0.05 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 47 | 0.56 | -0.08 | 0.02 | -0.20 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 140.00 | 0.00 | 2.50 | 0.98 | 0.00 | 0.00% | 0 | 198 | 1.08 | -0.24 | 0.05 | -0.42 | 6/3/2025 | 6/18/2025 3:28:57 PM EST |
| 145.00 | 0.60 | 3.90 | 1.65 | 0.00 | 0.00% | 0 | 1,148 | 0.37 | -0.57 | 0.07 | -0.58 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 150.00 | 4.10 | 8.10 | 5.72 | +1.07 | +23.02% | 25 | 189 | 1.02 | -0.87 | 0.05 | -0.36 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 155.00 | 8.90 | 12.90 | 11.34 | 0.00 | 0.00% | 0 | 8 | 1.28 | -0.98 | 0.02 | -0.09 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 160.00 | 13.90 | 17.90 | 10.30 | 0.00 | 0.00% | 0 | 22 | 1.58 | -1.00 | 0.00 | -0.01 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 165.00 | 18.90 | 22.90 | 7.50 | 0.00 | 0.00% | 0 | 14 | 1.83 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:57 PM EST |
| 170.00 | 23.90 | 27.90 | 24.30 | +10.43 | +75.20% | 1 | 3 | 2.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 175.00 | 28.90 | 32.90 | 27.53 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 180.00 | 33.90 | 37.90 | 36.40 | +2.40 | +7.06% | 1 | 6 | 2.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 185.00 | 38.90 | 43.00 | 38.85 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:57 PM EST |
| 190.00 | 43.90 | 48.00 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 195.00 | 48.90 | 53.00 | 38.20 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:57 PM EST |
| 200.00 | 53.90 | 58.00 | 43.20 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:57 PM EST |
| 210.00 | 63.90 | 68.00 | 68.30 | 0.00 | 0.00% | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:28:57 PM EST |
| 220.00 | 73.90 | 78.00 | 44.96 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/18/2025 3:28:57 PM EST |
| 230.00 | 83.90 | 88.00 | 38.60 | 0.00 | 0.00% | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 6/18/2025 3:28:57 PM EST |
| 240.00 | 93.90 | 98.00 | 39.60 | 0.00 | 0.00% | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 6/18/2025 3:28:57 PM EST |
| 250.00 | 103.90 | 108.00 | 45.60 | 0.00 | 0.00% | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 6/18/2025 3:28:57 PM EST |
| 260.00 | 113.90 | 118.00 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 270.00 | 123.90 | 128.00 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 280.00 | 133.90 | 138.00 | % | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 290.00 | 143.90 | 148.00 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 300.00 | 153.90 | 158.00 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 310.00 | 163.90 | 168.00 | % | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 320.00 | 173.90 | 178.00 | % | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |