Options Chain for CHARGEPOINT HOLDINGS INC COM SHS (CHPT) - $5.18 as of 3/27/2026 12:44:05 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 | 3.60 | 3.90 | 3.75 | 4.15 | -0.20 | -4.60% | 3.75 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 2.00 | 2.57 | 3.15 | 2.86 | % | 1.43 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 3.00 | 1.60 | 2.53 | 2.07 | 2.47 | 0.00 | 0.00% | 0.69 | 0 | 1 | 8.31 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 3.50 | 1.10 | 1.57 | 1.34 | 2.09 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.08 | 1.00 | 0.03 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 4.00 | 0.67 | 1.10 | 0.89 | % | 0.22 | 0 | 0 | 3.17 | 0.90 | 0.30 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 4.50 | 0.29 | 0.46 | 0.38 | 0.37 | % | 0.08 | 30 | 0 | 1.12 | 0.66 | 0.63 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 5.00 | 0.08 | 0.13 | 0.11 | 0.11 | % | 0.02 | 62 | 3 | 0.91 | 0.33 | 0.62 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 5.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.01 | 39 | 159 | 1.00 | 0.12 | 0.33 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 56 | 1.14 | 0.03 | 0.12 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.51 | 0.01 | 0.03 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.74 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.01 | 4 | 0 | 1.62 | 0.00 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 4.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 45 | 2 | 1.10 | -0.10 | 0.30 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 4.50 | 0.12 | 0.16 | 0.14 | 0.12 | +0.07 | +140.00% | 0.03 | 3,738 | 15 | 0.95 | -0.34 | 0.63 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 5.00 | 0.39 | 0.45 | 0.42 | 0.41 | +0.23 | +127.78% | 0.08 | 27 | 53 | 0.95 | -0.67 | 0.62 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 5.50 | 0.55 | 0.97 | 0.76 | 0.66 | +0.25 | +60.98% | 0.14 | 6 | 13 | 1.77 | -0.88 | 0.33 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 6.00 | 0.99 | 1.53 | 1.26 | 0.88 | % | 0.21 | 2 | 10 | 2.54 | -0.97 | 0.12 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 6.50 | 1.40 | 2.09 | 1.75 | % | 0.27 | 0 | 4 | 3.26 | -0.99 | 0.03 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 7.00 | 1.84 | 2.39 | 2.12 | 2.09 | % | 0.30 | 1 | 1 | 2.44 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 7.50 | 2.26 | 2.88 | 2.57 | 2.55 | % | 0.34 | 4 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 8.00 | 2.70 | 3.45 | 3.08 | 2.73 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 8.50 | 2.75 | 3.95 | 3.35 | % | 0.39 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 9.00 | 3.25 | 4.45 | 3.85 | 3.52 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 9.50 | 3.80 | 4.95 | 4.38 | 4.34 | +0.19 | +4.58% | 0.46 | 1 | 2 | 4.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 10.00 | 4.30 | 5.45 | 4.88 | % | 0.49 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 10.50 | 4.80 | 5.95 | 5.38 | % | 0.51 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 11.00 | 5.10 | 6.60 | 5.85 | % | 0.53 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 12.00 | 6.10 | 7.60 | 6.85 | % | 0.57 | 0 | 5 | 6.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 13.00 | 7.10 | 8.60 | 7.85 | % | 0.60 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST |