Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CHARGEPOINT HOLDINGS INC (CHPT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CHPT CHARGEPOINT HOLDINGS INC   0.689 0.748 9.61 -0.17
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHPT 1.00 1.23 1.10 0.00 21 762  W   8.5 CHPT 0.00 0.01 0.01 0.00 93 5303  W  
CHPT 0.55 0.64 0.59 0.00 475 2399  W   9 CHPT 0.01 0.02 0.01 0.00 243 2830  W  
CHPT 0.19 0.22 0.20 0.00 1166 31957  W   9.5 CHPT 0.10 0.11 0.11 0.00 1700 3334  W  
CHPT 0.04 0.05 0.05 0.00 14086 13869  W   10 CHPT 0.42 0.54 0.47 0.00 571 30748  W  
CHPT 0.00 0.01 0.01 0.00 897 1826  W   10.5 CHPT 0.78 1.02 0.92 0.00 15 156  W  
CHPT 0.00 0.01 0.01 0.00 168 1906  W   11 CHPT 1.30 1.50 1.46 0.00 14 161  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHPT 1.10 1.19 1.14 1.18 39 569  S   8.5 CHPT 0.07 0.08 0.07 0.05 235 41669  S  
CHPT 0.74 0.78 0.75 0.78 132 4646  S   9 CHPT 0.16 0.17 0.17 0.15 835 3245  S  
CHPT 0.44 0.46 0.45 0.46 406 1666  S   9.5 CHPT 0.35 0.37 0.35 0.33 927 1008  S  
CHPT 0.24 0.25 0.25 0.25 1573 89036  S   10 CHPT 0.64 0.66 0.67 0.62 411 52415  S  
CHPT 0.12 0.14 0.14 0.12 654 27698  S   10.5 CHPT 1.02 1.05 1.02 0.99 95 182  S  
CHPT 0.06 0.08 0.08 0.05 229 2887  S   11 CHPT 1.45 1.59 1.51 1.42 90 290  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHPT 1.11 1.30 1.23 1.31 12 230  W   8.5 CHPT 0.12 0.16 0.12 0.14 85 303  W  
CHPT 0.76 0.91 0.99 0.95 14 673  W   9 CHPT 0.24 0.28 0.26 0.27 88 430  W  
CHPT 0.50 0.57 0.50 0.65 27 1336  W   9.5 CHPT 0.43 0.49 0.49 0.47 51 69  W  
CHPT 0.31 0.37 0.35 0.43 172 946  W   10 CHPT 0.71 0.80 0.80 0.74 18 234  W  
CHPT 0.17 0.21 0.23 0.27 10 490  W   10.5 CHPT 1.07 1.19 1.02 1.08 0 15  W  
CHPT 0.11 0.15 0.13 0.16 29 597  W   11 CHPT 1.43 1.74 1.70 1.47 0 15  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHPT 1.19 1.38 1.67 1.45 1 224  Q   8.5 CHPT 0.18 0.23 0.21 0.20 43 296  Q  
CHPT 0.88 1.00 0.88 1.11 85 490  Q   9 CHPT 0.32 0.40 0.37 0.35 17 2386  Q  
CHPT 0.60 0.68 0.65 0.82 262 483  Q   9.5 CHPT 0.54 0.63 0.58 0.55 3 116  Q  
CHPT 0.40 0.46 0.45 0.59 377 791  Q   10 CHPT 0.82 0.91 0.88 0.81 1 54  Q  
CHPT 0.28 0.31 0.28 0.41 90 444  Q   10.5 CHPT 1.15 1.31 1.10 1.13 5 110  Q  
CHPT 0.17 0.22 0.21 0.28 17 636  Q   11 CHPT 1.47 1.71 1.78 1.49 0 9  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHPT 1.24 1.49 1.42 1.61 0 24  W   8.5 CHPT 0.22 0.29 0.26 0.25 5 89  W  
CHPT 0.93 1.02 0.94 1.27 20 226  W   9 CHPT 0.40 0.45 0.44 0.40 2 88  W  
CHPT 0.65 0.74 0.78 0.99 5 167  W   9.5 CHPT 0.60 0.67 0.56 0.60 0 45  W  
CHPT 0.45 0.52 0.51 0.75 189 398  W   10 CHPT 0.87 0.99 0.98 0.85 6 18  W  
CHPT 0.28 0.37 0.35 0.56 18 141  W   10.5 CHPT 1.21 1.31 1.30 1.14 1 2  W  
CHPT 0.19 0.26 0.25 0.41 9 175  W   11 CHPT 1.60 1.72 0.00 1.48 0 0  W  
 
2023-07-14 - Calls 2023-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHPT 1.33 1.57 1.45 1.77 1 6  W   8.5 CHPT 0.31 0.39 0.33 0.28 22 50  W  
CHPT 0.99 1.21 1.20 1.45 0 65  W   9 CHPT 0.47 0.59 0.52 0.43 13 71  W  
CHPT 0.71 0.84 0.79 1.16 75 134  W   9.5 CHPT 0.68 0.78 0.80 0.62 0 9  W  
CHPT 0.56 0.60 0.58 0.92 4 151  W   10 CHPT 0.93 1.09 0.91 0.85 3 5  W  
CHPT 0.39 0.48 0.53 0.71 0 52  W   10.5 CHPT 1.27 1.48 1.35 1.13 1 5  W  
CHPT 0.24 0.33 0.33 0.55 27 30  W   11 CHPT 1.61 1.78 1.86 1.44 0 2  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHPT 1.07 1.13 1.10 1.63 51 754  S   9 CHPT 0.56 0.60 0.56 0.43 56 1304  S  
CHPT 0.63 0.64 0.61 1.09 519 35128  S   10 CHPT 1.07 1.10 1.07 0.83 14 32705  S  
CHPT 0.33 0.36 0.33 0.70 97 755  S   11 CHPT 1.77 1.82 1.81 1.38 6 96  S  
 
2023-07-28 - Calls 2023-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHPT 1.38 1.54 0.00 2.15 0 0  W   8.5 CHPT 0.42 0.50 0.00 0.29 0 0  W  
CHPT 1.13 1.23 0.00 1.82 0 0  W   9 CHPT 0.61 0.70 0.00 0.43 0 0  W  
CHPT 0.85 0.96 0.00 1.54 0 0  W   9.5 CHPT 0.83 0.96 0.00 0.60 0 0  W  
CHPT 0.64 0.75 0.69 1.28 3 0  W   10 CHPT 1.12 1.22 0.00 0.80 0 0  W  
CHPT 0.48 0.58 0.55 1.06 1 0  W   10.5 CHPT 1.41 1.56 0.00 1.03 0 0  W  
CHPT 0.40 0.56 0.50 0.87 2 0  W   11 CHPT 1.79 2.01 0.00 1.30 0 0  W  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHPT 1.29 1.35 1.32 2.49 98 4081  S   9 CHPT 0.80 0.85 0.82 0.35 367 1630  S  
CHPT 0.83 0.88 0.87 1.94 336 8381  S   10 CHPT 1.33 1.39 1.36 0.62 202 2986  S  
CHPT 0.53 0.55 0.56 1.48 387 7748  S   11 CHPT 2.00 2.07 1.80 0.99 18 3785  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.