Options Chain for CHARGEPOINT HOLDINGS INC COM SHS (CHPT) - $8.66 as of 12/15/2025 4:02:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.55 | 6.10 | 5.83 | 5.95 | % | 2.92 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 3.00 | 4.60 | 5.65 | 5.13 | 5.26 | -1.08 | -17.04% | 1.71 | 12 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 3.50 | 3.85 | 5.20 | 4.53 | 4.80 | -0.94 | -16.38% | 1.29 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 4.00 | 3.35 | 4.80 | 4.08 | 4.44 | % | 1.02 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 4.50 | 2.86 | 4.35 | 3.61 | 3.94 | % | 0.80 | 2 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 5.00 | 2.71 | 4.00 | 3.36 | 3.55 | +0.05 | +1.43% | 0.67 | 1 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 5.50 | 2.09 | 3.50 | 2.80 | 3.06 | % | 0.51 | 1 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 6.00 | 1.70 | 3.25 | 2.48 | 2.53 | 0.00 | 0.00% | 0.41 | 0 | 9 | 7.76 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:05 PM EST |
| 6.50 | 1.12 | 2.53 | 1.83 | 4.08 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.94 | 0.96 | 0.13 | -0.01 | 12/5/2025 | 12/15/2025 4:00:05 PM EST |
| 7.00 | 0.75 | 2.04 | 1.40 | 3.15 | 0.00 | 0.00% | 0.20 | 0 | 9 | 5.07 | 0.90 | 0.26 | -0.01 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 7.50 | 0.52 | 0.63 | 0.58 | 0.56 | -2.10 | -78.95% | 0.08 | 1 | 11 | 1.03 | 0.72 | 0.45 | -0.03 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 8.00 | 0.22 | 0.47 | 0.35 | 0.28 | -1.07 | -79.26% | 0.04 | 25 | 297 | 1.17 | 0.48 | 0.49 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 8.50 | 0.10 | 0.17 | 0.14 | 0.18 | -0.48 | -72.73% | 0.02 | 49 | 28 | 1.04 | 0.27 | 0.38 | -0.03 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 9.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.18 | -75.00% | 0.01 | 72 | 321 | 1.08 | 0.15 | 0.24 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 180 | 229 | 1.33 | 0.07 | 0.13 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 73 | 601 | 1.37 | 0.03 | 0.07 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.15 | -88.24% | 0.01 | 1 | 93 | 2.28 | 0.01 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 315 | 1.62 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 1 | 184 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 13 | 13 | 2.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.09 | % | 0.00 | 1 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 42 | 2.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 4:00:05 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 | 12/15/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 3.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.00 | 2 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 2 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 5.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 5 | 26 | 1.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.15 | -0.04 | 0.13 | -0.01 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 34 | 110 | 1.15 | -0.10 | 0.26 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 7.50 | 0.14 | 0.20 | 0.17 | 0.12 | +0.06 | +100.00% | 0.02 | 14 | 59 | 1.03 | -0.28 | 0.45 | -0.03 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 8.00 | 0.32 | 0.43 | 0.38 | 0.40 | +0.24 | +150.00% | 0.05 | 41 | 315 | 0.97 | -0.52 | 0.49 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 8.50 | 0.67 | 0.78 | 0.73 | 0.74 | +0.39 | +111.43% | 0.09 | 12 | 101 | 1.00 | -0.73 | 0.38 | -0.03 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 9.00 | 0.90 | 1.48 | 1.19 | 1.10 | +0.43 | +64.18% | 0.13 | 25 | 301 | 2.27 | -0.85 | 0.24 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 9.50 | 1.50 | 1.80 | 1.65 | 0.89 | 0.00 | 0.00% | 0.17 | 0 | 137 | 1.99 | -0.93 | 0.13 | -0.01 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 10.00 | 1.97 | 2.33 | 2.15 | 2.04 | +0.84 | +70.00% | 0.21 | 40 | 197 | 2.43 | -0.97 | 0.07 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 10.50 | 1.55 | 2.85 | 2.20 | 1.17 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.81 | -0.99 | 0.02 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 11.00 | 2.71 | 3.65 | 3.18 | 1.97 | 0.00 | 0.00% | 0.29 | 0 | 25 | 4.23 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 11.50 | 2.30 | 4.20 | 3.25 | 2.19 | 0.00 | 0.00% | 0.28 | 0 | 18 | 4.69 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 12.00 | 2.80 | 5.00 | 3.90 | 2.40 | 0.00 | 0.00% | 0.33 | 0 | 10 | 5.96 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 12.50 | 3.30 | 5.20 | 4.25 | 3.08 | 0.00 | 0.00% | 0.34 | 0 | 2 | 5.19 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 13.00 | 3.80 | 5.70 | 4.75 | % | 0.37 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 13.50 | 4.30 | 5.90 | 5.10 | % | 0.38 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 14.00 | 4.80 | 6.70 | 5.75 | % | 0.41 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 14.50 | 5.15 | 7.20 | 6.18 | % | 0.43 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 15.00 | 5.60 | 7.65 | 6.63 | % | 0.44 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 15.50 | 6.10 | 7.85 | 6.98 | % | 0.45 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 16.00 | 6.65 | 8.35 | 7.50 | % | 0.47 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 16.50 | 7.10 | 9.15 | 8.13 | 7.40 | 0.00 | 0.00% | 0.49 | 0 | 2 | 6.53 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 17.00 | 7.65 | 9.65 | 8.65 | % | 0.51 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 18.00 | 8.60 | 10.65 | 9.63 | % | 0.54 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 19.00 | 9.60 | 11.70 | 10.65 | % | 0.56 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 20.00 | 10.45 | 12.55 | 11.50 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST |