Options Chain for CHAMPIONX CORPORATION COM (CHX) - $25.23 as of 5/5/2025 2:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.40 | 14.30 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 8.90 | 11.70 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.50 | 6.40 | 9.30 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 4.00 | 6.80 | % | 0 | 0 | 2.68 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.50 | 1.65 | 4.40 | 1.92 | 0.00 | 0.00% | 0 | 3 | 2.06 | 0.85 | 0.10 | -0.03 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | -0.35 | -38.89% | 2 | 35 | 0.43 | 0.43 | 0.22 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 225 | 0.58 | 0.07 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.36 | 0.00 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.20 | 0.22 | 0.00 | 0.00% | 0 | 50 | 1.57 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.56 | -0.15 | 0.10 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.85 | 1.10 | 0.85 | -0.30 | -26.09% | 1 | 32 | 0.44 | -0.57 | 0.22 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 2.35 | 4.90 | % | 0 | 0 | 0.79 | -0.93 | 0.08 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 4.80 | 7.30 | 2.20 | 0.00 | 0.00% | 0 | 87 | 2.16 | -1.00 | 0.01 | 0.00 | 3/18/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 7.30 | 9.80 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 9.80 | 12.30 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 37.50 | 12.30 | 14.80 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 13.50 | 17.30 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 42.50 | 15.80 | 19.80 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |