Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $26.75 as of 12/26/2025 4:28:16 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 | 12.10 | 15.40 | 13.75 | 14.50 | 0.00 | 0.00% | 1.10 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 15.00 | 10.20 | 13.40 | 11.80 | % | 0.79 | 0 | 0 | 1.93 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 17.50 | 8.50 | 10.20 | 9.35 | 8.85 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.26 | 0.95 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 20.00 | 6.40 | 7.90 | 7.15 | 6.64 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.05 | 0.89 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 22.50 | 4.50 | 5.70 | 5.10 | 4.57 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.66 | 0.80 | 0.05 | -0.02 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 25.00 | 3.10 | 4.70 | 3.90 | 3.20 | +0.10 | +3.23% | 0.16 | 24 | 11 | 0.76 | 0.65 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 27.50 | 1.80 | 2.05 | 1.93 | 1.95 | -0.35 | -15.22% | 0.07 | 4 | 154 | 0.56 | 0.48 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 30.00 | 1.00 | 1.25 | 1.13 | 1.14 | -0.27 | -19.15% | 0.04 | 12 | 228 | 0.56 | 0.33 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 32.50 | 0.50 | 0.70 | 0.60 | 0.72 | -0.08 | -10.00% | 0.02 | 2 | 70 | 0.55 | 0.21 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 35.00 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.61 | 0.14 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 37.50 | 0.05 | 0.40 | 0.23 | 0.30 | -0.10 | -25.00% | 0.01 | 10 | 19 | 0.57 | 0.09 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 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 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 17.50 | 0.10 | 0.35 | 0.23 | 0.26 | +0.08 | +44.45% | 0.01 | 5 | 2 | 0.74 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 20.00 | 0.20 | 0.60 | 0.40 | 0.38 | +0.03 | +8.58% | 0.02 | 2 | 11 | 0.65 | -0.11 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 22.50 | 0.70 | 0.85 | 0.78 | 0.81 | +0.03 | +3.85% | 0.03 | 1 | 19 | 0.59 | -0.20 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 25.00 | 1.50 | 1.65 | 1.58 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.57 | -0.35 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 27.50 | 2.65 | 2.90 | 2.78 | 2.83 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.55 | -0.52 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 30.00 | 4.00 | 5.10 | 4.55 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.56 | -0.67 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 32.50 | 5.80 | 7.20 | 6.50 | % | 0.20 | 0 | 0 | 0.76 | -0.79 | 0.05 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 35.00 | 8.00 | 9.40 | 8.70 | % | 0.25 | 0 | 0 | 0.80 | -0.86 | 0.04 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 37.50 | 9.80 | 12.40 | 11.10 | 12.05 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.07 | -0.91 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |