Options Chain for CHARGEPOINT HOLDINGS INC COM SHS (CHPT) - $6.16 as of 5/8/2026 2:19:23 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 | 4.60 | 5.80 | 5.20 | 5.65 | 0.00 | 0.00% | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:46 PM EST |
| 2.00 | 3.60 | 4.80 | 4.20 | % | 2.10 | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 3.00 | 2.50 | 3.70 | 3.10 | 1.71 | 0.00 | 0.00% | 1.03 | 0 | 1 | 6.21 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:46 PM EST |
| 4.00 | 1.85 | 2.50 | 2.18 | 2.11 | -0.10 | -4.53% | 0.55 | 1 | 160 | 3.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 5.00 | 1.00 | 1.60 | 1.30 | 1.14 | -0.17 | -12.98% | 0.26 | 11 | 97 | 2.46 | 0.98 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.10 | -22.23% | 0.07 | 16 | 563 | 0.74 | 0.67 | 0.52 | -0.02 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 3 | 350 | 0.86 | 0.16 | 0.40 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 684 | 1.25 | 0.01 | 0.06 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 272 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 525 | 2.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 255 | 5.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 59 | 5.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 15 | 5.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 14 | 6.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 44 | 6.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 309 | 4.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 47 | 7.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 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 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 300 | 2.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 541 | 1.64 | -0.02 | 0.06 | 0.00 | 4/27/2026 | 5/8/2026 3:59:46 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.02 | 33 | 321 | 1.30 | -0.33 | 0.52 | -0.02 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 7.00 | 0.60 | 0.90 | 0.75 | 0.90 | +0.20 | +28.58% | 0.11 | 32 | 369 | 1.33 | -0.84 | 0.40 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 8.00 | 1.40 | 2.35 | 1.88 | 1.82 | 0.00 | 0.00% | 0.23 | 3 | 120 | 3.46 | -0.99 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 9.00 | 2.20 | 3.30 | 2.75 | 2.65 | 0.00 | 0.00% | 0.31 | 0 | 190 | 3.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 10.00 | 3.20 | 4.30 | 3.75 | 3.64 | 0.00 | 0.00% | 0.38 | 0 | 367 | 4.43 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 11.00 | 4.20 | 5.00 | 4.60 | % | 0.42 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 12.00 | 5.10 | 6.60 | 5.85 | 5.87 | 0.00 | 0.00% | 0.49 | 0 | 27 | 6.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 13.00 | 6.10 | 8.10 | 7.10 | % | 0.55 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 14.00 | 7.10 | 8.80 | 7.95 | 7.88 | 0.00 | 0.00% | 0.57 | 0 | 2 | 7.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 15.00 | 8.10 | 9.80 | 8.95 | 8.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 16.00 | 9.10 | 10.80 | 9.95 | 9.81 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 17.00 | 10.10 | 12.10 | 11.10 | 10.78 | 0.00 | 0.00% | 0.65 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 18.00 | 10.60 | 13.00 | 11.80 | % | 0.66 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 19.00 | 11.60 | 14.00 | 12.80 | % | 0.67 | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 20.00 | 12.60 | 15.00 | 13.80 | % | 0.69 | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST |