Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $28.79 as of 9/23/2026 7:32:44 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 | 8.00 | 10.00 | 9.00 | % | 0.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 20.00 | 6.40 | 7.50 | 6.95 | % | 0.35 | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.01 | 9/23/2026 3:59:52 PM EST | |||
| 22.50 | 4.10 | 4.70 | 4.40 | 4.66 | -3.14 | -40.26% | 0.20 | 1 | 7 | 0.89 | 0.89 | 0.05 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 25.00 | 2.00 | 2.45 | 2.23 | 2.65 | -1.45 | -35.37% | 0.09 | 8 | 7 | 0.52 | 0.69 | 0.10 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 27.50 | 0.70 | 1.15 | 0.93 | 0.77 | -1.68 | -68.58% | 0.03 | 79 | 47 | 0.50 | 0.41 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.51 | -59.31% | 0.01 | 188 | 1,401 | 0.50 | 0.19 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.22 | -75.87% | 0.00 | 164 | 492 | 0.58 | 0.07 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 257 | 2,962 | 0.67 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 785 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.01 | -0.01 | 9/23/2026 3:59:52 PM EST | |||
| 22.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.12 | +150.00% | 0.01 | 17 | 4 | 0.55 | -0.11 | 0.05 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 25.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.50 | +250.00% | 0.03 | 631 | 111 | 0.51 | -0.31 | 0.10 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 27.50 | 1.70 | 2.15 | 1.93 | 1.90 | +1.10 | +137.50% | 0.07 | 424 | 1,165 | 0.50 | -0.59 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 30.00 | 3.60 | 4.00 | 3.80 | 3.78 | +1.93 | +104.33% | 0.13 | 30 | 376 | 0.59 | -0.81 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 32.50 | 5.70 | 6.40 | 6.05 | 6.00 | +2.45 | +69.02% | 0.19 | 7 | 1,124 | 0.73 | -0.93 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 35.00 | 7.60 | 9.10 | 8.35 | 8.10 | +2.30 | +39.66% | 0.24 | 1 | 200 | 1.04 | -0.98 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 37.50 | 10.00 | 11.80 | 10.90 | 7.12 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:52 PM EST |
| 40.00 | 12.70 | 14.30 | 13.50 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 42.50 | 15.20 | 16.90 | 16.05 | % | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 45.00 | 17.70 | 19.40 | 18.55 | % | 0.41 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 47.50 | 20.20 | 21.90 | 21.05 | % | 0.44 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST |