Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $26.45 as of 10/1/2026 8:02:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 8.60 | 9.90 | 9.25 | % | 0.53 | 0 | 0 | 1.00 | 0.97 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 20.00 | 6.40 | 7.50 | 6.95 | % | 0.35 | 0 | 0 | 0.80 | 0.92 | 0.02 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 22.50 | 4.40 | 5.30 | 4.85 | % | 0.22 | 0 | 0 | 0.68 | 0.83 | 0.04 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 25.00 | 2.90 | 3.50 | 3.20 | 2.99 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.55 | 0.68 | 0.06 | -0.02 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 27.50 | 1.85 | 2.05 | 1.95 | 1.98 | +0.12 | +6.46% | 0.07 | 215 | 107 | 0.56 | 0.50 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 30.00 | 0.95 | 1.20 | 1.08 | 1.07 | +0.07 | +7.00% | 0.04 | 50 | 180 | 0.55 | 0.33 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 32.50 | 0.45 | 0.65 | 0.55 | 0.57 | -0.03 | -5.00% | 0.02 | 5 | 208 | 0.54 | 0.20 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,095 | 0.55 | 0.12 | 0.04 | -0.01 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.62 | 0.06 | 0.02 | -0.01 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.84 | 0.03 | 0.01 | 0.00 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.02 | 0.01 | 0.00 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 4:00:01 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 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 213 | 3 | 0.68 | -0.03 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.01 | 12 | 32 | 0.60 | -0.08 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 22.50 | 0.45 | 0.80 | 0.63 | 0.57 | +0.02 | +3.64% | 0.03 | 20 | 1,010 | 0.59 | -0.17 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 25.00 | 1.10 | 1.50 | 1.30 | 1.29 | +0.09 | +7.50% | 0.05 | 19 | 229 | 0.56 | -0.32 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 27.50 | 2.25 | 2.60 | 2.43 | 2.50 | +0.10 | +4.17% | 0.09 | 11 | 224 | 0.53 | -0.50 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 30.00 | 3.90 | 4.20 | 4.05 | 4.50 | +0.50 | +12.50% | 0.13 | 10 | 193 | 0.52 | -0.67 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 32.50 | 5.90 | 6.50 | 6.20 | 6.31 | +2.51 | +66.06% | 0.19 | 4 | 56 | 0.56 | -0.80 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 35.00 | 8.00 | 8.90 | 8.45 | 9.00 | +0.45 | +5.27% | 0.24 | 5 | 1,606 | 0.79 | -0.88 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 37.50 | 10.20 | 11.50 | 10.85 | % | 0.29 | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 40.00 | 12.50 | 14.20 | 13.35 | % | 0.33 | 0 | 0 | 1.12 | -0.97 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 42.50 | 14.90 | 16.70 | 15.80 | % | 0.37 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 45.00 | 17.40 | 19.10 | 18.25 | % | 0.41 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 47.50 | 19.70 | 21.60 | 20.65 | % | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 50.00 | 22.40 | 24.10 | 23.25 | % | 0.47 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST |