Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $20.87 as of 10/3/2025 9:02:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.40 | 8.90 | 8.15 | 9.10 | % | 0.65 | 1 | 0 | 1.24 | 0.97 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 15.00 | 6.10 | 6.50 | 6.30 | 6.70 | % | 0.42 | 2 | 0 | 0.86 | 0.90 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 17.50 | 3.50 | 4.60 | 4.05 | 4.28 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.61 | 0.78 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 2.70 | 2.85 | 2.78 | 2.85 | +0.03 | +1.07% | 0.14 | 305 | 124 | 0.76 | 0.62 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 1.65 | 1.80 | 1.73 | 1.85 | +0.19 | +11.45% | 0.08 | 285 | 181 | 0.77 | 0.45 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.05 | +4.77% | 0.04 | 112 | 390 | 0.78 | 0.32 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 27.50 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 2 | 187 | 0.79 | 0.22 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 37 | 377 | 0.83 | 0.15 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 32.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.06 | +25.00% | 0.01 | 517 | 89 | 0.86 | 0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.07 | +41.18% | 0.01 | 45 | 81 | 0.87 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.60 | -0.03 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 15.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.78 | -0.10 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 17.50 | 0.80 | 0.85 | 0.83 | 0.80 | -0.07 | -8.05% | 0.05 | 40 | 145 | 0.76 | -0.22 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 1.75 | 1.85 | 1.80 | 1.77 | -0.02 | -1.12% | 0.09 | 86 | 169 | 0.75 | -0.38 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 3.20 | 3.40 | 3.30 | 3.00 | -0.21 | -6.55% | 0.15 | 46 | 101 | 0.78 | -0.55 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 5.00 | 5.20 | 5.10 | 4.40 | -1.15 | -20.73% | 0.20 | 1 | 65 | 0.78 | -0.68 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 27.50 | 6.90 | 7.30 | 7.10 | 7.85 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.75 | -0.78 | 0.05 | -0.02 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 9.10 | 9.60 | 9.35 | 9.55 | 0.00 | 0.00% | 0.31 | 0 | 19 | 0.73 | -0.85 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 32.50 | 10.40 | 12.00 | 11.20 | % | 0.34 | 0 | 0 | 0.99 | -0.90 | 0.03 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 35.00 | 12.80 | 15.10 | 13.95 | % | 0.40 | 0 | 0 | 1.40 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:53 PM EST |