Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHPT20250912C00005500 | 5.50 | 4.40 | 6.05 | 0.00 | 0 | 0 | 282.43% | 0.96 | 0.03 | -0.03 | 0.00 | 0.00 |
| CHPT20250912C00006000 | 6.00 | 3.15 | 6.10 | 0.00 | 0 | 0 | 335.92% | 0.91 | 0.04 | -0.06 | 0.00 | 0.00 |
| CHPT20250912C00006500 | 6.50 | 2.41 | 4.45 | 0.00 | 0 | 0 | 295.53% | 0.90 | 0.04 | -0.05 | 0.00 | 0.00 |
| CHPT20250912C00007000 | 7.00 | 2.05 | 4.90 | 0.00 | 0 | 0 | 192.98% | 0.94 | 0.05 | -0.03 | 0.00 | 0.00 |
| CHPT20250912C00007500 | 7.50 | 2.40 | 4.25 | 0.00 | 0 | 0 | 327.44% | 0.81 | 0.06 | -0.09 | 0.00 | 0.00 |
| CHPT20250912C00008000 | 8.00 | 0.93 | 3.15 | 0.00 | 0 | 0 | 215.34% | 0.82 | 0.09 | -0.06 | 0.00 | 0.00 |
| CHPT20250912C00008500 | 8.50 | 0.44 | 2.17 | 1.60 | 1 | 0 | 167.69% | 0.80 | 0.12 | -0.05 | 0.00 | 0.00 |
| CHPT20250912C00009000 | 9.00 | 0.00 | 1.73 | 0.00 | 0 | 2 | 97.82% | 0.82 | 0.21 | -0.03 | 0.00 | 0.00 |
| CHPT20250912C00009500 | 9.50 | 0.00 | 1.33 | 0.00 | 0 | 0 | 92.56% | 0.70 | 0.28 | -0.04 | 0.00 | 0.00 |
| CHPT20250912C00010000 | 10.00 | 0.00 | 0.68 | 0.55 | 36 | 12 | 91.19% | 0.54 | 0.32 | -0.04 | 0.01 | 0.00 |
| CHPT20250912C00010500 | 10.50 | 0.00 | 0.35 | 0.35 | 40 | 50 | 63.94% | 0.33 | 0.41 | -0.02 | 0.00 | 0.00 |
| CHPT20250912C00011000 | 11.00 | 0.17 | 0.20 | 0.19 | 85 | 60 | 91.07% | 0.25 | 0.25 | -0.03 | 0.00 | 0.00 |
| CHPT20250912C00011500 | 11.50 | 0.08 | 1.20 | 0.12 | 5 | 29 | 97.79% | 0.18 | 0.19 | -0.03 | 0.00 | 0.00 |
| CHPT20250912C00012000 | 12.00 | 0.02 | 0.15 | 0.00 | 0 | 30 | 107.24% | 0.13 | 0.14 | -0.02 | 0.00 | 0.00 |
| CHPT20250912C00012500 | 12.50 | 0.00 | 0.67 | 0.00 | 0 | 128 | 155.63% | 0.18 | 0.12 | -0.04 | 0.00 | 0.00 |
| CHPT20250912C00013000 | 13.00 | 0.00 | 0.65 | 0.00 | 0 | 18 | 174.39% | 0.17 | 0.10 | -0.04 | 0.00 | 0.00 |
| CHPT20250912C00013500 | 13.50 | 0.00 | 0.59 | 0.00 | 0 | 0 | 154.68% | 0.10 | 0.08 | -0.03 | 0.00 | 0.00 |
| CHPT20250912C00014000 | 14.00 | 0.00 | 0.15 | 0.00 | 0 | 4 | 159.17% | 0.08 | 0.07 | -0.02 | 0.00 | 0.00 |
| CHPT20250912C00015000 | 15.00 | 0.00 | 0.39 | 0.00 | 0 | 9 | 230.79% | 0.14 | 0.07 | -0.05 | 0.00 | 0.00 |
| CHPT20250912C00016000 | 16.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 273.19% | 0.15 | 0.06 | -0.06 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHPT20250912P00005500 | 5.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 439.00% | -0.10 | 0.03 | -0.08 | 0.00 | -0.00 |
| CHPT20250912P00006000 | 6.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 389.87% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| CHPT20250912P00006500 | 6.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 344.50% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| CHPT20250912P00007000 | 7.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 302.10% | -0.14 | 0.05 | -0.07 | 0.00 | -0.00 |
| CHPT20250912P00007500 | 7.50 | 0.00 | 0.16 | 0.00 | 0 | 0 | 261.49% | -0.16 | 0.07 | -0.06 | 0.00 | -0.00 |
| CHPT20250912P00008000 | 8.00 | 0.00 | 0.12 | 0.03 | 50 | 2 | 109.22% | -0.06 | 0.08 | -0.01 | 0.00 | -0.00 |
| CHPT20250912P00008500 | 8.50 | 0.05 | 0.09 | 0.18 | 1 | 13 | 101.09% | -0.11 | 0.13 | -0.02 | 0.00 | -0.00 |
| CHPT20250912P00009000 | 9.00 | 0.00 | 0.14 | 0.14 | 7 | 21 | 73.22% | -0.13 | 0.21 | -0.02 | 0.00 | -0.00 |
| CHPT20250912P00009500 | 9.50 | 0.20 | 0.25 | 0.24 | 28 | 5 | 82.80% | -0.29 | 0.29 | -0.03 | 0.00 | -0.00 |
| CHPT20250912P00010000 | 10.00 | 0.27 | 0.54 | 0.43 | 48 | 83 | 86.09% | -0.46 | 0.32 | -0.04 | 0.01 | -0.00 |
| CHPT20250912P00010500 | 10.50 | 0.57 | 0.90 | 0.85 | 70 | 9 | 75.35% | -0.64 | 0.35 | -0.03 | 0.01 | -0.00 |
| CHPT20250912P00011000 | 11.00 | 0.86 | 1.31 | 1.36 | 7 | 17 | 86.50% | -0.75 | 0.25 | -0.03 | 0.00 | -0.00 |
| CHPT20250912P00011500 | 11.50 | 0.00 | 1.98 | 0.00 | 0 | 21 | 122.93% | -0.75 | 0.18 | -0.04 | 0.00 | -0.00 |
| CHPT20250912P00012000 | 12.00 | 0.94 | 2.73 | 1.93 | 5 | 8 | 129.75% | -0.81 | 0.14 | -0.03 | 0.00 | -0.00 |
| CHPT20250912P00012500 | 12.50 | 1.84 | 3.15 | 0.00 | 0 | 0 | 204.39% | -0.73 | 0.11 | -0.07 | 0.00 | -0.00 |
| CHPT20250912P00013000 | 13.00 | 1.03 | 4.65 | 0.00 | 0 | 0 | 242.55% | -0.72 | 0.10 | -0.08 | 0.00 | -0.00 |
| CHPT20250912P00013500 | 13.50 | 1.51 | 5.20 | 0.00 | 0 | 0 | 283.10% | -0.70 | 0.08 | -0.10 | 0.00 | -0.00 |
| CHPT20250912P00014000 | 14.00 | 2.54 | 5.15 | 0.00 | 0 | 0 | 341.92% | -0.67 | 0.07 | -0.12 | 0.00 | -0.00 |
| CHPT20250912P00015000 | 15.00 | 3.70 | 6.95 | 0.00 | 0 | 0 | 343.40% | -0.72 | 0.07 | -0.11 | 0.00 | -0.00 |
| CHPT20250912P00016000 | 16.00 | 4.60 | 7.90 | 0.00 | 0 | 0 | 393.98% | -0.71 | 0.06 | -0.13 | 0.00 | -0.00 |
