Options Chain for CHARGEPOINT HOLDINGS INC COM SHS (CHPT) - $10.75 as of 10/30/2025 5:23:08 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 | 8.85 | 10.35 | 9.60 | 9.70 | 0.00 | 0.00% | 9.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 2.00 | 7.85 | 9.35 | 8.60 | 8.81 | 0.00 | 0.00% | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 6.85 | 8.55 | 7.70 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 4.00 | 5.85 | 7.35 | 6.60 | 7.28 | 0.00 | 0.00% | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 4.50 | 5.45 | 6.80 | 6.13 | 6.13 | -0.75 | -10.91% | 1.36 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 5.10 | 6.40 | 5.75 | 5.71 | % | 1.15 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 5.50 | 4.50 | 5.90 | 5.20 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 6.00 | 4.00 | 5.20 | 4.60 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 6.50 | 3.50 | 4.70 | 4.10 | % | 0.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 7.00 | 3.00 | 4.20 | 3.60 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 7.50 | 2.50 | 3.70 | 3.10 | 3.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | 2.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 9.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 8.50 | 1.70 | 2.45 | 2.08 | 2.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 9.00 | 1.20 | 1.95 | 1.58 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 5.47 | 1.00 | 0.03 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 9.50 | 0.66 | 1.20 | 0.93 | 0.93 | -0.62 | -40.00% | 0.10 | 39 | 3 | 3.10 | 0.94 | 0.20 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 0.22 | 0.66 | 0.44 | 0.51 | -0.43 | -45.75% | 0.04 | 46 | 2 | 1.98 | 0.79 | 0.51 | -0.08 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.19 | -0.52 | -73.24% | 0.01 | 30 | 158 | 1.57 | 0.48 | 0.68 | -0.12 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 15 | 88 | 0.94 | 0.21 | 0.43 | -0.06 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 149 | 1,792 | 1.13 | 0.08 | 0.20 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 198 | 2.48 | 0.01 | 0.05 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 35 | 2.32 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 211 | 7.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 5.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 20.50 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 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 | 0.01 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 2.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.56 | 0.28 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.73 | 0.37 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 1.63 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 6.64 | 0.00 | 0.03 | 0.00 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.86 | -0.06 | 0.20 | -0.02 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.23 | 0.12 | 0.10 | +0.01 | +11.12% | 0.01 | 2 | 56 | 1.89 | -0.21 | 0.51 | -0.08 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 10.50 | 0.03 | 0.39 | 0.21 | 0.25 | +0.06 | +31.58% | 0.02 | 19 | 45 | 1.57 | -0.52 | 0.68 | -0.12 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 11.00 | 0.50 | 1.02 | 0.76 | 0.66 | +0.21 | +46.67% | 0.07 | 11 | 48 | 3.07 | -0.79 | 0.43 | -0.06 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 11.50 | 0.60 | 1.35 | 0.98 | 0.97 | +0.24 | +32.88% | 0.09 | 5 | 21 | 2.93 | -0.92 | 0.20 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 12.00 | 1.10 | 1.85 | 1.48 | 1.23 | 0.00 | 0.00% | 0.12 | 0 | 4 | 3.52 | -0.99 | 0.05 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 12.50 | 1.55 | 2.30 | 1.93 | 1.92 | +0.38 | +24.68% | 0.15 | 1 | 6 | 3.74 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | 2.17 | 0.00 | 0.00% | 0.20 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 13.50 | 2.30 | 3.50 | 2.90 | % | 0.21 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 14.00 | 2.80 | 4.00 | 3.40 | % | 0.24 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 14.50 | 3.30 | 4.50 | 3.90 | % | 0.27 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 15.00 | 3.80 | 5.00 | 4.40 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 8 | 7.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 15.50 | 4.30 | 5.50 | 4.90 | % | 0.32 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 16.00 | 4.80 | 6.00 | 5.40 | % | 0.34 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 16.50 | 5.15 | 6.65 | 5.90 | % | 0.36 | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 17.00 | 5.65 | 7.15 | 6.40 | % | 0.38 | 0 | 0 | 9.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 17.50 | 6.15 | 7.65 | 6.90 | % | 0.39 | 0 | 0 | 9.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 18.00 | 6.65 | 8.15 | 7.40 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 18.50 | 7.15 | 8.65 | 7.90 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 19.00 | 7.65 | 9.15 | 8.40 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 19.50 | 8.15 | 9.65 | 8.90 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 20.00 | 8.65 | 10.15 | 9.40 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 20.50 | 9.15 | 10.65 | 9.90 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 21.00 | 9.65 | 11.15 | 10.40 | 9.95 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 21.50 | 10.00 | 12.20 | 11.10 | 11.10 | +0.75 | +7.25% | 0.52 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 22.00 | 10.40 | 12.60 | 11.50 | 11.50 | % | 0.52 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 22.50 | 10.70 | 13.10 | 11.90 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |