Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $8.68 as of 11/5/2026 6:34:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.90 | 6.10 | 5.50 | 7.30 | 0.00 | 0.00% | 1.83 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:51 PM EST |
| 4.00 | 3.90 | 5.10 | 4.50 | % | 1.12 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 5.00 | 2.90 | 4.10 | 3.50 | 5.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:51 PM EST |
| 6.00 | 2.00 | 3.20 | 2.60 | % | 0.43 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 7.00 | 1.20 | 2.10 | 1.65 | % | 0.24 | 0 | 0 | 1.24 | 1.00 | 0.01 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 8.00 | 0.30 | 1.15 | 0.73 | 0.58 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.79 | 0.90 | 0.21 | -0.02 | 11/3/2026 | 11/4/2026 3:59:51 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 364 | 0.42 | 0.48 | 0.52 | -0.02 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.44 | 0.11 | 0.26 | -0.01 | 10/15/2026 | 11/4/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.91 | 0.01 | 0.04 | 0.00 | 10/21/2026 | 11/4/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 8.00 | 0.05 | 1.80 | 0.93 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 918 | 0.56 | -0.10 | 0.21 | -0.02 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 9.00 | 0.10 | 2.20 | 1.15 | 0.66 | 0.00 | 0.00% | 0.13 | 0 | 1,619 | 0.76 | -0.52 | 0.52 | -0.02 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 10.00 | 0.95 | 1.90 | 1.43 | 1.66 | 0.00 | 0.00% | 0.14 | 0 | 185 | 1.69 | -0.89 | 0.26 | -0.01 | 10/21/2026 | 11/4/2026 3:59:51 PM EST |
| 11.00 | 1.85 | 3.90 | 2.88 | 0.53 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.50 | -0.99 | 0.04 | 0.00 | 9/22/2026 | 11/4/2026 3:59:51 PM EST |
| 12.00 | 2.90 | 4.10 | 3.50 | % | 0.29 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 13.00 | 3.90 | 5.10 | 4.50 | % | 0.35 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 14.00 | 4.90 | 6.10 | 5.50 | % | 0.39 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 15.00 | 5.80 | 7.30 | 6.55 | % | 0.44 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 16.00 | 6.80 | 8.30 | 7.55 | % | 0.47 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 17.00 | 7.80 | 9.30 | 8.55 | % | 0.50 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 18.00 | 8.80 | 10.30 | 9.55 | % | 0.53 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 19.00 | 9.90 | 11.40 | 10.65 | % | 0.56 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST |