Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $20.17 as of 11/26/2025 8:13:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.90 | 14.80 | 12.85 | % | 1.71 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 8.90 | 11.70 | 10.30 | % | 1.03 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 12.50 | 6.50 | 8.20 | 7.35 | % | 0.59 | 0 | 0 | 1.26 | 0.96 | 0.02 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 15.00 | 4.50 | 5.90 | 5.20 | % | 0.35 | 0 | 0 | 1.00 | 0.88 | 0.04 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 17.50 | 3.50 | 4.00 | 3.75 | 3.25 | +0.30 | +10.17% | 0.21 | 4 | 5 | 0.76 | 0.75 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 2.00 | 2.50 | 2.25 | 2.05 | +0.01 | +0.49% | 0.11 | 1 | 23 | 0.72 | 0.56 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 1.15 | 1.35 | 1.25 | 1.31 | +0.16 | +13.92% | 0.06 | 131 | 132 | 0.70 | 0.38 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 0.45 | 0.70 | 0.58 | 0.61 | -0.04 | -6.16% | 0.02 | 5 | 54 | 0.65 | 0.25 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 27.50 | 0.10 | 0.45 | 0.28 | 0.38 | -0.02 | -5.00% | 0.01 | 1 | 41 | 0.63 | 0.16 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.02 | -9.10% | 0.01 | 125 | 128 | 0.72 | 0.09 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.16 | +0.06 | +60.00% | 0.00 | 7 | 5 | 0.73 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 12.50 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 0.94 | -0.04 | 0.02 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 15.00 | 0.20 | 0.55 | 0.38 | 0.37 | -0.18 | -32.73% | 0.03 | 2 | 20 | 0.75 | -0.12 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 0.70 | 1.05 | 0.88 | 0.80 | -0.25 | -23.81% | 0.05 | 3 | 22 | 0.69 | -0.25 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 1.65 | 2.10 | 1.88 | 1.87 | -1.02 | -35.30% | 0.09 | 11 | 1 | 0.66 | -0.44 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 2.50 | 4.50 | 3.50 | % | 0.16 | 0 | 0 | 0.65 | -0.62 | 0.07 | -0.02 | 11/26/2025 3:59:56 PM EST | |||
| 25.00 | 5.10 | 6.60 | 5.85 | 6.02 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.82 | -0.75 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 27.50 | 7.10 | 8.90 | 8.00 | % | 0.29 | 0 | 0 | 1.23 | -0.84 | 0.04 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 30.00 | 9.60 | 11.30 | 10.45 | 10.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.35 | -0.91 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 32.50 | 11.80 | 13.50 | 12.65 | % | 0.39 | 0 | 0 | 1.36 | -0.94 | 0.02 | -0.01 | 11/26/2025 3:59:56 PM EST |