Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $26.30 as of 8/22/2025 7:54:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.90 | 13.90 | 12.90 | % | 0.86 | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.50 | 9.90 | 12.50 | 11.20 | 10.92 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.77 | 0.97 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 6.90 | 8.80 | 7.85 | 6.90 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.00 | 0.92 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 5.00 | 6.00 | 5.50 | 4.82 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.48 | 0.83 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 4.00 | 4.20 | 4.10 | 4.25 | +1.10 | +34.93% | 0.16 | 90 | 124 | 0.61 | 0.71 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 2.65 | 2.85 | 2.75 | 2.77 | +0.72 | +35.13% | 0.10 | 201 | 204 | 0.61 | 0.56 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 1.65 | 1.85 | 1.75 | 1.75 | +0.43 | +32.58% | 0.06 | 67 | 104 | 0.61 | 0.41 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 1.00 | 1.15 | 1.08 | 1.10 | +0.28 | +34.15% | 0.03 | 12 | 68 | 0.61 | 0.29 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.15 | +27.28% | 0.02 | 10 | 30 | 0.62 | 0.20 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 0.35 | 0.50 | 0.43 | 0.42 | +0.03 | +7.70% | 0.01 | 1 | 15 | 0.63 | 0.13 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 10 | 28 | 0.67 | 0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 0.15 | 0.30 | 0.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | 0.06 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.03 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.95 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.03 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.08 | -22.86% | 0.01 | 2 | 6 | 0.65 | -0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.60 | 0.70 | 0.65 | 0.61 | -0.30 | -32.97% | 0.03 | 12 | 60 | 0.62 | -0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 1.25 | 1.40 | 1.33 | 1.34 | -0.56 | -29.48% | 0.05 | 2 | 47 | 0.60 | -0.29 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 2.35 | 4.00 | 3.18 | 2.40 | -0.70 | -22.59% | 0.12 | 3 | 15 | 0.59 | -0.44 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 3.80 | 4.00 | 3.90 | 3.95 | -0.65 | -14.13% | 0.13 | 2 | 94 | 0.58 | -0.59 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 5.70 | 5.90 | 5.80 | 6.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.60 | -0.71 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 6.50 | 8.20 | 7.35 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.73 | -0.80 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 9.70 | 10.50 | 10.10 | % | 0.27 | 0 | 0 | 0.78 | -0.87 | 0.03 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 11.70 | 13.10 | 12.40 | % | 0.31 | 0 | 0 | 0.92 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 42.50 | 14.20 | 16.80 | 15.50 | % | 0.36 | 0 | 0 | 1.37 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 16.50 | 19.30 | 17.90 | % | 0.40 | 0 | 0 | 1.46 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST |