Options Chain for CHARGEPOINT HOLDINGS INC COM SHS (CHPT) - $10.43 as of 12/8/2025 2:57:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.06 | 53 | 4,594 | 12/8/2025 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10,348 | 12/5/2025 | EST | ||||
| 1.00 | 8.00 | 9.70 | 8.85 | 0.11 | 0.00 | 0.00% | 8.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/8/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10,086 | 12/5/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 13 | 13,195 | 12/8/2025 | EST | ||||
| 2.00 | 7.00 | 8.80 | 7.90 | 0.05 | 0.00 | 0.00% | 3.95 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/8/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,973 | 11/21/2025 | EST | ||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53,446 | 12/5/2025 | EST | ||||
| 3.00 | 6.00 | 7.80 | 6.90 | 0.02 | 0.00 | 0.00% | 2.30 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/8/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,222 | 11/18/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,339 | 12/5/2025 | EST | ||||
| 4.00 | 5.00 | 6.80 | 5.90 | 0.01 | 0.00 | 0.00% | 1.48 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/8/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,964 | 10/21/2025 | EST | ||||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,842 | 12/4/2025 | EST | ||||
| 5.00 | 4.00 | 6.30 | 5.15 | 2.91 | 0.00 | 0.00% | 1.03 | 0 | 1 | 4.36 | 0.98 | 0.02 | 0.00 | 12/1/2025 | 12/8/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,724 | 11/7/2025 | EST | ||||
| 6.00 | 2.85 | 5.55 | 4.20 | 5.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.85 | 0.96 | 0.04 | 0.00 | 8/26/2025 | 12/8/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,502 | 10/27/2025 | EST | ||||
| 7.00 | 2.30 | 3.90 | 3.10 | 3.98 | 0.00 | 0.00% | 0.44 | 0 | 22 | 2.40 | 0.88 | 0.07 | -0.01 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 8.00 | 1.41 | 1.98 | 1.70 | 1.39 | -1.56 | -52.89% | 0.21 | 10 | 68 | 0.98 | 0.77 | 0.12 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 9.00 | 0.85 | 1.24 | 1.05 | 1.81 | 0.00 | 0.00% | 0.12 | 0 | 195 | 0.68 | 0.62 | 0.16 | -0.01 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90,540 | 10/27/2025 | EST | ||||
| 10.00 | 0.50 | 0.83 | 0.67 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 258 | 0.73 | 0.45 | 0.17 | -0.01 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 11.00 | 0.31 | 0.51 | 0.41 | 0.51 | -0.40 | -43.96% | 0.04 | 60 | 313 | 0.76 | 0.31 | 0.15 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,968 | 11/7/2025 | EST | ||||
| 12.00 | 0.10 | 0.45 | 0.28 | 0.31 | -0.33 | -51.57% | 0.02 | 10 | 177 | 0.79 | 0.22 | 0.12 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 13.00 | 0.13 | 0.30 | 0.22 | 0.23 | -0.19 | -45.24% | 0.02 | 10 | 141 | 0.88 | 0.15 | 0.09 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.28 | 0.17 | 0.15 | -0.17 | -53.13% | 0.01 | 3 | 203 | 0.91 | 0.11 | 0.07 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 15.00 | 0.04 | 0.28 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.00 | 0.07 | 0.05 | 0.00 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 16.00 | 0.03 | 0.74 | 0.39 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.33 | 0.04 | 0.03 | 0.00 | 10/27/2025 | 12/8/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.95 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.36 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 4,375 | 12/5/2025 | EST | ||||
| 1.00 | 0.43 | 1.02 | 0.73 | 0.50 | 0.00 | 0.00% | 0.73 | 0 | 4,049 | 12/5/2025 | EST | ||||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:53 PM EST |
| 1.50 | 0.90 | 1.50 | 1.20 | 1.13 | +0.02 | +1.81% | 0.80 | 231 | 2,120 | 12/8/2025 | EST | ||||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/8/2025 3:59:53 PM EST |
| 2.00 | 1.36 | 1.78 | 1.57 | 1.75 | +0.25 | +16.67% | 0.79 | 100 | 12,383 | 12/8/2025 | EST | ||||
| 2.50 | 1.86 | 2.91 | 2.39 | 1.94 | 0.00 | 0.00% | 0.96 | 0 | 404 | 10/7/2025 | EST | ||||
| 3.00 | 2.29 | 5.00 | 3.65 | 2.62 | 0.00 | 0.00% | 1.22 | 0 | 13,226 | 12/2/2025 | EST | ||||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 16 | 4.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:53 PM EST |
| 3.50 | 2.70 | 5.50 | 4.10 | % | 1.17 | 0 | 0 | EST | |||||||
| 4.00 | 3.30 | 6.00 | 4.65 | % | 1.16 | 0 | 4 | EST | |||||||
| 4.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 298 | 3.32 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/8/2025 3:59:53 PM EST |
| 4.50 | 3.80 | 6.50 | 5.15 | % | 1.14 | 0 | 0 | EST | |||||||
| 5.00 | 4.30 | 7.00 | 5.65 | % | 1.13 | 0 | 8 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 141 | 1.17 | -0.02 | 0.02 | 0.00 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 5.50 | 4.80 | 7.50 | 6.15 | % | 1.12 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 113 | 1.60 | -0.04 | 0.04 | 0.00 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 7.00 | 6.25 | 9.00 | 7.63 | 6.20 | 0.00 | 0.00% | 1.09 | 0 | 10 | 10/1/2025 | EST | ||||
| 7.00 | 0.12 | 0.31 | 0.22 | 0.18 | +0.06 | +50.00% | 0.03 | 2 | 151 | 0.92 | -0.12 | 0.07 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 8.00 | 0.20 | 0.53 | 0.37 | 0.40 | +0.13 | +48.15% | 0.05 | 2 | 295 | 0.79 | -0.23 | 0.12 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 9.00 | 0.54 | 0.90 | 0.72 | 0.74 | +0.25 | +51.02% | 0.08 | 8 | 374 | 0.77 | -0.38 | 0.16 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 10.00 | 9.25 | 12.00 | 10.63 | 8.89 | 0.00 | 0.00% | 1.06 | 0 | 0 | 7/29/2025 | EST | ||||
| 10.00 | 1.01 | 1.61 | 1.31 | 1.02 | +0.07 | +7.37% | 0.13 | 1 | 336 | 0.79 | -0.55 | 0.17 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 11.00 | 1.76 | 2.42 | 2.09 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 144 | 0.85 | -0.69 | 0.15 | -0.01 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 12.00 | 2.03 | 3.20 | 2.62 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.18 | -0.78 | 0.12 | -0.01 | 11/4/2025 | 12/8/2025 3:59:53 PM EST |
| 12.00 | 11.10 | 14.00 | 12.55 | 11.50 | 0.00 | 0.00% | 1.05 | 0 | 10 | 10/28/2025 | EST | ||||
| 13.00 | 2.65 | 4.15 | 3.40 | 4.65 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.30 | -0.85 | 0.09 | -0.01 | 9/8/2025 | 12/8/2025 3:59:53 PM EST |
| 14.00 | 3.00 | 6.80 | 4.90 | 5.45 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.85 | -0.89 | 0.07 | -0.01 | 9/8/2025 | 12/8/2025 3:59:53 PM EST |
| 15.00 | 4.50 | 6.95 | 5.73 | 6.02 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.30 | -0.93 | 0.05 | 0.00 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 16.00 | 5.30 | 7.90 | 6.60 | 6.85 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.39 | -0.96 | 0.03 | 0.00 | 9/3/2025 | 12/8/2025 3:59:53 PM EST |
| 17.00 | 5.70 | 9.70 | 7.70 | 7.70 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.17 | -0.99 | 0.01 | 0.00 | 9/3/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 8.60 | 12.65 | 10.63 | 8.25 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/8/2025 3:59:53 PM EST |