Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $11.08 as of 9/15/2026 11:10:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.50 | 8.60 | 7.05 | % | 1.76 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 5.00 | 4.80 | 7.50 | 6.15 | % | 1.23 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 6.00 | 4.20 | 5.80 | 5.00 | % | 0.83 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 7.00 | 2.75 | 5.50 | 4.13 | % | 0.59 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 8.00 | 1.80 | 4.50 | 3.15 | % | 0.39 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 9.00 | 0.60 | 3.60 | 2.10 | % | 0.23 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 10.00 | 0.05 | 2.55 | 1.30 | % | 0.13 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 11.00 | 0.05 | 1.35 | 0.70 | % | 0.06 | 0 | 0 | 0.44 | 0.49 | 0.72 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 615 | 0.35 | 0.08 | 0.20 | 0.00 | 9/10/2026 | 9/14/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.02 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.55 | 0.78 | % | 0.09 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.01 | 5 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/14/2026 3:59:56 PM EST | |
| 11.00 | 0.15 | 1.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 188 | 0.23 | -0.51 | 0.72 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 12.00 | 1.05 | 1.75 | 1.40 | 1.08 | -0.25 | -18.80% | 0.12 | 1 | 79 | 0.69 | -0.92 | 0.20 | 0.00 | 9/15/2026 | 9/14/2026 3:59:56 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | 1.78 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.08 | -0.99 | 0.02 | 0.00 | 9/8/2026 | 9/14/2026 3:59:56 PM EST |
| 14.00 | 1.95 | 4.70 | 3.33 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 15.00 | 2.95 | 5.70 | 4.33 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 16.00 | 3.90 | 6.70 | 5.30 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 17.00 | 4.60 | 8.00 | 6.30 | % | 0.37 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 18.00 | 5.60 | 9.00 | 7.30 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 19.00 | 6.60 | 10.00 | 8.30 | % | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 20.00 | 7.60 | 11.00 | 9.30 | % | 0.47 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST |