Options Chain for CHARGEPOINT HOLDINGS INC COM SHS (CHPT) - $11.65 as of 10/9/2025 7:37:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.90 | 11.65 | 11.28 | 12.02 | 0.00 | 0.00% | 11.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 2.00 | 9.90 | 10.65 | 10.28 | 10.23 | % | 5.14 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 3.00 | 8.95 | 9.30 | 9.13 | 9.34 | % | 3.04 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 4.00 | 7.90 | 8.35 | 8.13 | % | 2.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 5.00 | 6.90 | 7.65 | 7.28 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 5.50 | 6.45 | 7.15 | 6.80 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 6.00 | 6.00 | 6.70 | 6.35 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 6.50 | 5.45 | 6.15 | 5.80 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 7.00 | 4.90 | 5.70 | 5.30 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 7.50 | 4.45 | 5.20 | 4.83 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 8.00 | 3.95 | 4.70 | 4.33 | % | 0.54 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 8.50 | 3.50 | 4.20 | 3.85 | % | 0.45 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 9.00 | 2.90 | 3.70 | 3.30 | % | 0.37 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 9.50 | 2.37 | 3.15 | 2.76 | % | 0.29 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 10.00 | 1.93 | 4.25 | 3.09 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 10.50 | 1.49 | 2.20 | 1.85 | 1.32 | 0.00 | 0.00% | 0.18 | 0 | 16 | 5.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 11.00 | 0.70 | 1.29 | 1.00 | 1.26 | +0.51 | +68.00% | 0.09 | 16 | 29 | 2.20 | 0.95 | 0.18 | -0.03 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 11.50 | 0.49 | 0.81 | 0.65 | 0.95 | +0.55 | +137.50% | 0.06 | 3 | 108 | 1.38 | 0.83 | 0.38 | -0.09 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 12.00 | 0.31 | 0.39 | 0.35 | 0.31 | +0.11 | +55.00% | 0.03 | 93 | 294 | 1.04 | 0.61 | 0.58 | -0.12 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 12.50 | 0.11 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 6,097 | 264 | 1.03 | 0.33 | 0.50 | -0.12 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 13.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 81 | 723 | 1.09 | 0.16 | 0.29 | -0.05 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.61 | 0.05 | 0.12 | -0.01 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 11 | 2 | 1.89 | 0.01 | 0.04 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 107 | 2.53 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 18.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 19.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.22 | 0.11 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/9/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 75 | 4.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 153 | 3.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 11.00 | 0.01 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.39 | -0.05 | 0.18 | -0.03 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 11.50 | 0.03 | 0.08 | 0.06 | 0.09 | -0.21 | -70.00% | 0.01 | 28 | 91 | 1.02 | -0.17 | 0.38 | -0.09 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 12.00 | 0.10 | 0.21 | 0.16 | 0.21 | -0.37 | -63.80% | 0.01 | 63 | 81 | 0.89 | -0.39 | 0.58 | -0.12 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 12.50 | 0.23 | 0.60 | 0.42 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.56 | -0.67 | 0.50 | -0.12 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.97 | 0.49 | 0.88 | -0.51 | -36.70% | 0.04 | 8 | 12 | 1.75 | -0.84 | 0.29 | -0.05 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 13.50 | 0.90 | 1.90 | 1.40 | % | 0.10 | 0 | 0 | 3.97 | -0.95 | 0.12 | -0.01 | 10/9/2025 4:00:06 PM EST | |||
| 14.00 | 1.35 | 2.70 | 2.03 | % | 0.14 | 0 | 0 | 5.80 | -0.99 | 0.04 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 14.50 | 1.96 | 3.15 | 2.56 | 2.53 | -0.37 | -12.76% | 0.18 | 2 | 2 | 0.00 | -1.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 15.00 | 2.35 | 3.95 | 3.15 | % | 0.21 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 15.50 | 2.85 | 4.45 | 3.65 | % | 0.24 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 16.00 | 2.41 | 3.90 | 3.16 | 3.85 | -0.75 | -16.31% | 0.20 | 3 | 2 | 4.25 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 16.50 | 3.85 | 5.45 | 4.65 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 9.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 17.00 | 4.35 | 5.30 | 4.83 | 4.89 | % | 0.28 | 1 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 17.50 | 4.90 | 5.85 | 5.38 | 5.65 | -0.14 | -2.42% | 0.31 | 1 | 2 | 7.11 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 18.00 | 5.45 | 6.25 | 5.85 | 5.79 | +0.05 | +0.88% | 0.32 | 1 | 1 | 6.85 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 18.50 | 6.15 | 6.80 | 6.48 | 6.35 | -0.34 | -5.09% | 0.35 | 3 | 7 | 7.45 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 19.00 | 6.40 | 8.10 | 7.25 | 8.06 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 19.50 | 6.90 | 8.60 | 7.75 | 8.46 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 20.00 | 7.40 | 9.10 | 8.25 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 20.50 | 7.90 | 9.60 | 8.75 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 21.00 | 8.30 | 10.10 | 9.20 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 21.50 | 8.80 | 10.60 | 9.70 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 22.00 | 9.40 | 11.10 | 10.25 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 22.50 | 9.90 | 12.20 | 11.05 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST |