Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $32.78 as of 8/24/2026 4:52:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.10 | 16.60 | 15.35 | % | 0.88 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 20.00 | 11.60 | 14.10 | 12.85 | % | 0.64 | 0 | 0 | 1.44 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 22.50 | 9.40 | 11.60 | 10.50 | 9.92 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.19 | 0.97 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 7.20 | 9.10 | 8.15 | % | 0.33 | 0 | 0 | 0.96 | 0.92 | 0.02 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 27.50 | 5.20 | 6.70 | 5.95 | % | 0.22 | 0 | 0 | 0.77 | 0.84 | 0.04 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 30.00 | 3.80 | 4.30 | 4.05 | 4.07 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.49 | 0.72 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 32.50 | 2.40 | 2.70 | 2.55 | 2.60 | -0.30 | -10.35% | 0.08 | 26 | 2 | 0.47 | 0.56 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 35.00 | 1.40 | 1.65 | 1.53 | 1.50 | % | 0.04 | 104 | 0 | 0.47 | 0.41 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 37.50 | 0.75 | 1.05 | 0.90 | 1.35 | % | 0.02 | 5 | 0 | 0.48 | 0.28 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 40.00 | 0.40 | 0.70 | 0.55 | 0.70 | +0.20 | +40.00% | 0.01 | 3 | 1 | 0.50 | 0.18 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 42.50 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.03 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.67 | 0.07 | 0.02 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.01 | 0.00 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.01 | 1 | 0 | 0.70 | -0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 25.00 | 0.20 | 0.55 | 0.38 | % | 0.02 | 0 | 0 | 0.60 | -0.08 | 0.02 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 27.50 | 0.50 | 0.80 | 0.65 | % | 0.02 | 0 | 0 | 0.54 | -0.16 | 0.04 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 30.00 | 1.10 | 1.40 | 1.25 | 0.90 | % | 0.04 | 70 | 0 | 0.51 | -0.28 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 32.50 | 2.10 | 2.45 | 2.28 | % | 0.07 | 0 | 0 | 0.50 | -0.44 | 0.07 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 35.00 | 3.50 | 4.00 | 3.75 | 3.60 | % | 0.11 | 17 | 0 | 0.50 | -0.59 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 37.50 | 5.30 | 5.90 | 5.60 | % | 0.15 | 0 | 0 | 0.51 | -0.72 | 0.05 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 40.00 | 6.90 | 8.50 | 7.70 | % | 0.19 | 0 | 0 | 0.71 | -0.82 | 0.04 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 42.50 | 9.10 | 10.60 | 9.85 | % | 0.23 | 0 | 0 | 0.71 | -0.88 | 0.03 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 45.00 | 11.20 | 13.00 | 12.10 | % | 0.27 | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 47.50 | 13.50 | 16.10 | 14.80 | % | 0.31 | 0 | 0 | 1.03 | -0.96 | 0.01 | 0.00 | 8/24/2026 4:00:03 PM EST |