Options Chain for CHARGEPOINT HOLDINGS INC COM SHS (CHPT) - $7.16 as of 12/26/2025 12:49:25 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 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.26 | 0 | 351 | 10/10/2025 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 412 | 12/17/2025 | EST | ||||
| 1.00 | 5.35 | 6.85 | 6.10 | 10.10 | 0.00 | 0.00% | 6.10 | 0 | 0 | 9.65 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:47 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 5 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 125 | 7/30/2025 | EST | ||||
| 2.00 | 4.50 | 5.70 | 5.10 | 0.07 | 0.00 | 0.00% | 2.55 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/26/2025 3:59:47 PM EST |
| 3.00 | 3.10 | 5.10 | 4.10 | 4.25 | 0.00 | 0.00% | 1.37 | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 4.00 | 2.50 | 4.10 | 3.30 | % | 0.82 | 0 | 0 | 2.94 | 0.99 | 0.04 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 5.00 | 1.80 | 2.55 | 2.18 | 6.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.47 | 0.88 | 0.10 | 0.00 | 8/25/2025 | 12/26/2025 3:59:47 PM EST |
| 6.00 | 1.19 | 1.57 | 1.38 | 1.39 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.76 | 0.74 | 0.15 | -0.01 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 7.00 | 0.58 | 1.01 | 0.80 | 0.90 | -0.13 | -12.63% | 0.11 | 6 | 6 | 0.73 | 0.55 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 8.00 | 0.31 | 0.65 | 0.48 | 0.56 | -0.09 | -13.85% | 0.06 | 3 | 39 | 0.77 | 0.38 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 9.00 | 0.08 | 0.36 | 0.22 | 0.33 | -0.03 | -8.34% | 0.02 | 3 | 57 | 0.70 | 0.27 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.31 | 0.16 | 0.21 | +0.01 | +5.00% | 0.02 | 25 | 196 | 1.00 | 0.16 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.04 | 0.09 | 0.07 | 0.00 | 12/10/2025 | 12/26/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 314 | 1.13 | 0.05 | 0.05 | 0.00 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.24 | 0.03 | 0.03 | 0.00 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 89 | 2.00 | 0.01 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 74 | 2.10 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.14 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 12/26/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:47 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 | 0.04 | 0.29 | 0.17 | 0.10 | 0.00 | 0.00% | 0.34 | 0 | 8 | 10/27/2025 | EST | ||||
| 1.00 | 0.53 | 1.79 | 1.16 | % | 1.16 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.38 | 0 | 2 | 8.28 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:47 PM EST |
| 1.50 | 1.02 | 5.00 | 3.01 | % | 2.01 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:47 PM EST |
| 2.00 | 1.52 | 5.00 | 3.26 | % | 1.63 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.32 | -0.01 | 0.04 | 0.00 | 8/26/2025 | 12/26/2025 3:59:47 PM EST |
| 5.00 | 0.01 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 262 | 1.00 | -0.12 | 0.10 | 0.00 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 6.00 | 0.19 | 0.45 | 0.32 | 0.36 | -0.11 | -23.41% | 0.05 | 1 | 441 | 0.69 | -0.26 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 7.00 | 0.76 | 0.97 | 0.87 | 0.84 | -0.08 | -8.70% | 0.12 | 15 | 188 | 0.79 | -0.45 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 8.00 | 1.41 | 1.62 | 1.52 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 353 | 0.79 | -0.62 | 0.18 | -0.01 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 9.00 | 2.20 | 2.41 | 2.31 | 2.11 | 0.00 | 0.00% | 0.26 | 0 | 286 | 0.80 | -0.73 | 0.14 | -0.01 | 12/17/2025 | 12/26/2025 3:59:47 PM EST |
| 10.00 | 2.45 | 3.85 | 3.15 | 3.29 | +1.29 | +64.50% | 0.32 | 5 | 233 | 1.54 | -0.84 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 11.00 | 2.92 | 6.20 | 4.56 | 2.90 | 0.00 | 0.00% | 0.41 | 0 | 32 | 2.97 | -0.91 | 0.07 | 0.00 | 11/12/2025 | 12/26/2025 3:59:47 PM EST |
| 12.00 | 3.20 | 7.15 | 5.18 | 4.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.07 | -0.95 | 0.05 | 0.00 | 9/9/2025 | 12/26/2025 3:59:47 PM EST |
| 13.00 | 4.65 | 8.15 | 6.40 | % | 0.49 | 0 | 0 | 3.20 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 14.00 | 5.75 | 9.10 | 7.43 | % | 0.53 | 0 | 0 | 3.27 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 15.00 | 6.15 | 10.10 | 8.13 | % | 0.54 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 16.00 | 7.10 | 11.05 | 9.08 | % | 0.57 | 0 | 0 | 3.43 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 17.00 | 8.70 | 12.05 | 10.38 | % | 0.61 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 20.00 | 11.80 | 15.00 | 13.40 | % | 0.67 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |