Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $28.20 as of 11/4/2026 4:04:58 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 | 11.80 | 13.30 | 12.55 | 12.05 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:51 PM EST |
| 20.00 | 9.50 | 10.70 | 10.10 | 8.45 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.82 | 0.99 | 0.00 | -0.01 | 10/5/2026 | 11/4/2026 3:59:51 PM EST |
| 22.50 | 7.30 | 8.20 | 7.75 | 6.85 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.49 | 0.95 | 0.02 | -0.02 | 10/14/2026 | 11/4/2026 3:59:51 PM EST |
| 25.00 | 5.00 | 5.80 | 5.40 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.76 | 0.87 | 0.04 | -0.04 | 10/26/2026 | 11/4/2026 3:59:51 PM EST |
| 27.50 | 3.10 | 3.70 | 3.40 | 3.40 | +1.02 | +42.86% | 0.12 | 74 | 586 | 0.77 | 0.73 | 0.07 | -0.06 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 30.00 | 1.70 | 2.00 | 1.85 | 2.00 | +0.80 | +66.67% | 0.06 | 191 | 1,352 | 0.73 | 0.54 | 0.08 | -0.06 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 32.50 | 0.75 | 1.00 | 0.88 | 0.90 | +0.35 | +63.64% | 0.03 | 467 | 2,370 | 0.70 | 0.33 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.41 | +0.12 | +41.38% | 0.01 | 748 | 1,513 | 0.73 | 0.18 | 0.06 | -0.04 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 37.50 | 0.10 | 0.30 | 0.20 | 0.20 | +0.03 | +17.65% | 0.01 | 1,438 | 131 | 0.75 | 0.09 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.07 | -0.06 | -46.16% | 0.01 | 934 | 84 | 0.75 | 0.05 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 766 | 1.21 | 0.01 | 0.01 | -0.01 | 10/21/2026 | 11/4/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 11/4/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 11/4/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/4/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.14 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 11/4/2026 3:59:51 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 1,084 | 1,002 | 0.84 | -0.04 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.21 | -34.43% | 0.01 | 341 | 1,037 | 0.83 | -0.13 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 27.50 | 0.90 | 1.00 | 0.95 | 0.90 | -0.50 | -35.72% | 0.03 | 1,708 | 2,570 | 0.81 | -0.27 | 0.07 | -0.06 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 30.00 | 1.75 | 2.05 | 1.90 | 2.00 | -0.86 | -30.07% | 0.06 | 305 | 813 | 0.77 | -0.46 | 0.08 | -0.06 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 32.50 | 3.20 | 3.70 | 3.45 | 3.20 | -1.47 | -31.48% | 0.11 | 83 | 59 | 0.76 | -0.67 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 35.00 | 4.90 | 5.70 | 5.30 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 1,604 | 0.92 | -0.82 | 0.06 | -0.04 | 10/12/2026 | 11/4/2026 3:59:51 PM EST |
| 37.50 | 7.20 | 8.20 | 7.70 | % | 0.21 | 0 | 0 | 1.15 | -0.91 | 0.03 | -0.02 | 11/4/2026 3:59:51 PM EST | |||
| 40.00 | 9.40 | 10.80 | 10.10 | % | 0.25 | 0 | 0 | 1.40 | -0.95 | 0.02 | -0.02 | 11/4/2026 3:59:51 PM EST | |||
| 42.50 | 12.00 | 13.00 | 12.50 | % | 0.29 | 0 | 0 | 1.38 | -0.99 | 0.01 | -0.01 | 11/4/2026 3:59:51 PM EST | |||
| 45.00 | 14.20 | 15.40 | 14.80 | % | 0.33 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 47.50 | 16.90 | 17.90 | 17.40 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 50.00 | 19.20 | 20.70 | 19.95 | % | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST |