Options Chain for CHARGEPOINT HOLDINGS INC COM SHS (CHPT) - $9.47 as of 12/9/2025 8:24:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.70 | 8.00 | 7.35 | % | 3.67 | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 3.00 | 5.70 | 7.00 | 6.35 | 6.34 | -0.19 | -2.91% | 2.12 | 1 | 1 | 7.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 3.50 | 5.30 | 6.55 | 5.93 | 5.91 | -0.05 | -0.84% | 1.69 | 1 | 1 | 6.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 4.00 | 4.85 | 6.00 | 5.43 | % | 1.36 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 4.50 | 4.35 | 5.50 | 4.93 | % | 1.10 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 5.00 | 3.85 | 5.05 | 4.45 | 3.50 | 0.00 | 0.00% | 0.89 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:03 PM EST |
| 5.50 | 3.35 | 4.50 | 3.93 | % | 0.71 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 6.00 | 2.85 | 4.00 | 3.43 | 2.53 | 0.00 | 0.00% | 0.57 | 0 | 9 | 3.57 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:03 PM EST |
| 6.50 | 2.35 | 3.50 | 2.93 | 4.08 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 7.00 | 2.00 | 2.98 | 2.49 | 3.15 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.69 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 7.50 | 1.60 | 2.45 | 2.03 | 2.66 | 0.00 | 0.00% | 0.27 | 0 | 11 | 2.24 | 0.97 | 0.11 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 8.00 | 1.15 | 2.11 | 1.63 | 2.85 | 0.00 | 0.00% | 0.20 | 0 | 297 | 2.20 | 0.88 | 0.16 | -0.01 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 8.50 | 0.96 | 1.63 | 1.30 | 1.16 | -0.10 | -7.94% | 0.15 | 3 | 29 | 1.86 | 0.78 | 0.23 | -0.02 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 9.00 | 0.68 | 0.86 | 0.77 | 0.82 | -0.06 | -6.82% | 0.09 | 6 | 283 | 0.89 | 0.65 | 0.29 | -0.02 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 9.50 | 0.32 | 0.59 | 0.46 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 197 | 0.81 | 0.50 | 0.31 | -0.02 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 10.00 | 0.24 | 0.40 | 0.32 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 589 | 0.89 | 0.35 | 0.29 | -0.02 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 10.50 | 0.14 | 0.28 | 0.21 | 0.28 | +0.02 | +7.70% | 0.02 | 27 | 51 | 0.92 | 0.24 | 0.23 | -0.02 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 11.00 | 0.09 | 0.20 | 0.15 | 0.13 | -0.01 | -7.15% | 0.01 | 6 | 338 | 0.97 | 0.16 | 0.18 | -0.02 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 11.50 | 0.06 | 0.15 | 0.11 | 0.12 | -0.18 | -60.00% | 0.01 | 80 | 35 | 1.02 | 0.10 | 0.13 | -0.01 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 12.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.52 | 0.05 | 0.08 | -0.01 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.29 | 0.03 | 0.05 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 150 | 69 | 1.48 | 0.02 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.99 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.87 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 43 | 3.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 100 | 4.40 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 26 | 4.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 3.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 102 | 2.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 7.50 | 0.02 | 0.54 | 0.28 | 0.07 | 0.00 | 0.00% | 0.04 | 1 | 9 | 1.55 | -0.03 | 0.11 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 8.00 | 0.02 | 0.37 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 314 | 1.22 | -0.12 | 0.16 | -0.01 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 8.50 | 0.14 | 0.27 | 0.21 | 0.13 | -0.02 | -13.34% | 0.02 | 3 | 24 | 0.90 | -0.22 | 0.23 | -0.02 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 9.00 | 0.28 | 0.43 | 0.36 | 0.30 | -0.04 | -11.77% | 0.04 | 112 | 262 | 0.86 | -0.35 | 0.29 | -0.02 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 9.50 | 0.51 | 0.64 | 0.58 | 0.53 | -0.05 | -8.63% | 0.06 | 125 | 20 | 0.83 | -0.50 | 0.31 | -0.02 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 10.00 | 0.84 | 0.99 | 0.92 | 1.00 | +0.12 | +13.64% | 0.09 | 41 | 173 | 0.86 | -0.65 | 0.29 | -0.02 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 10.50 | 1.21 | 1.39 | 1.30 | 1.17 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.87 | -0.76 | 0.23 | -0.02 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 11.00 | 1.35 | 2.10 | 1.73 | 0.99 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.71 | -0.84 | 0.18 | -0.02 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 11.50 | 1.61 | 2.40 | 2.01 | 2.20 | +0.75 | +51.73% | 0.17 | 5 | 16 | 1.53 | -0.90 | 0.13 | -0.01 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 12.00 | 2.05 | 3.25 | 2.65 | 2.40 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.37 | -0.95 | 0.08 | -0.01 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 12.50 | 2.35 | 3.80 | 3.08 | 3.08 | % | 0.25 | 4 | 0 | 2.63 | -0.97 | 0.05 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST | |
| 13.00 | 2.89 | 4.25 | 3.57 | % | 0.27 | 0 | 0 | 2.71 | -0.98 | 0.03 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 13.50 | 3.35 | 4.80 | 4.08 | % | 0.30 | 0 | 0 | 2.95 | -0.99 | 0.01 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 14.00 | 4.00 | 5.20 | 4.60 | % | 0.33 | 0 | 0 | 2.91 | -1.00 | 0.01 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 14.50 | 4.30 | 5.75 | 5.03 | % | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 15.00 | 5.00 | 6.35 | 5.68 | % | 0.38 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 15.50 | 5.35 | 7.05 | 6.20 | % | 0.40 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 16.00 | 5.85 | 7.35 | 6.60 | % | 0.41 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 16.50 | 6.35 | 7.90 | 7.13 | % | 0.43 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 17.00 | 6.70 | 8.40 | 7.55 | % | 0.44 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 18.00 | 7.85 | 9.35 | 8.60 | % | 0.48 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 19.00 | 8.85 | 10.35 | 9.60 | % | 0.51 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 20.00 | 9.85 | 11.35 | 10.60 | % | 0.53 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST |