Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $26.10 as of 12/15/2025 6:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.20 | 16.40 | 15.30 | 9.90 | 0.00 | 0.00% | 1.53 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:51 PM EST |
| 12.50 | 11.70 | 14.00 | 12.85 | 10.66 | 0.00 | 0.00% | 1.03 | 0 | 23 | 8.59 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 9.20 | 11.40 | 10.30 | 9.73 | -0.07 | -0.72% | 0.69 | 3 | 55 | 6.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 17.50 | 6.70 | 8.90 | 7.80 | 7.80 | -1.10 | -12.36% | 0.45 | 1 | 657 | 5.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 4.50 | 4.90 | 4.70 | 4.45 | -1.79 | -28.69% | 0.24 | 227 | 2,677 | 1.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 2.20 | 2.35 | 2.28 | 2.27 | -1.43 | -38.65% | 0.10 | 58 | 3,462 | 0.83 | 0.89 | 0.12 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 0.45 | 0.70 | 0.58 | 0.50 | -1.10 | -68.75% | 0.02 | 252 | 7,138 | 0.74 | 0.44 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | 0.09 | -0.31 | -77.50% | 0.00 | 34 | 730 | 0.76 | 0.09 | 0.08 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 136 | 4,086 | 1.10 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 1,734 | 1.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,668 | 1.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 2.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.17 | -77.28% | 0.00 | 7 | 884 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 811 | 4.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,516 | 3.59 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 842 | 5.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 3.40 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 3.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 507 | 2.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 161 | 2,926 | 1.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,718 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 99 | 1,216 | 0.70 | -0.11 | 0.12 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 0.90 | 1.20 | 1.05 | 1.10 | +0.65 | +144.45% | 0.04 | 34 | 2,805 | 0.79 | -0.56 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 27.50 | 2.65 | 3.40 | 3.03 | 3.17 | +1.67 | +111.34% | 0.11 | 2 | 63 | 1.34 | -0.91 | 0.08 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 5.20 | 5.90 | 5.55 | 5.57 | +1.57 | +39.25% | 0.18 | 7 | 1,081 | 1.88 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 6.10 | 9.30 | 7.70 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 13 | 3.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 8.60 | 10.90 | 9.75 | 16.00 | 0.00 | 0.00% | 0.28 | 0 | 174 | 2.74 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 11.10 | 13.40 | 12.25 | 9.70 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.09 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 13.60 | 16.30 | 14.95 | 16.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 16.10 | 18.70 | 17.40 | 13.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 18.60 | 21.20 | 19.90 | 13.92 | 0.00 | 0.00% | 0.44 | 0 | 12 | 4.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 21.10 | 24.40 | 22.75 | 18.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 23.60 | 25.90 | 24.75 | 20.40 | 0.00 | 0.00% | 0.49 | 0 | 353 | 4.44 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 28.60 | 32.00 | 30.30 | 21.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 12/15/2025 3:59:51 PM EST |