Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $19.50 as of 2/13/2026 6:05:45 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 | 5.80 | 8.60 | 7.20 | 15.00 | 0.00 | 0.00% | 0.58 | 0 | 5 | 4.63 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:03 PM EST |
| 15.00 | 3.50 | 5.70 | 4.60 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.00 | 1.00 | 0.01 | 0.00 | 1/15/2026 | 2/13/2026 4:00:03 PM EST |
| 17.50 | 1.50 | 3.00 | 2.25 | 8.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.56 | 0.89 | 0.09 | -0.05 | 12/23/2025 | 2/13/2026 4:00:03 PM EST |
| 20.00 | 0.50 | 0.85 | 0.68 | 0.75 | +0.10 | +15.39% | 0.03 | 104 | 287 | 0.68 | 0.49 | 0.21 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.35 | -70.00% | 0.00 | 16 | 457 | 0.76 | 0.11 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 28 | 611 | 1.12 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,759 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 2,151 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 640 | 2.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 933 | 3.06 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 3.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.01 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 17.50 | 0.05 | 0.25 | 0.15 | 0.10 | +0.01 | +11.12% | 0.01 | 5 | 64 | 0.81 | -0.11 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 20.00 | 0.70 | 1.05 | 0.88 | 0.95 | -0.46 | -32.63% | 0.04 | 302 | 529 | 0.72 | -0.51 | 0.21 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 22.50 | 2.30 | 3.40 | 2.85 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 502 | 1.48 | -0.89 | 0.10 | -0.03 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 4.80 | 6.20 | 5.50 | 5.80 | +0.11 | +1.94% | 0.22 | 1 | 507 | 2.37 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 27.50 | 6.90 | 9.20 | 8.05 | 8.17 | 0.00 | 0.00% | 0.29 | 0 | 1,561 | 3.39 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 30.00 | 9.20 | 11.60 | 10.40 | 7.04 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 32.50 | 11.60 | 14.10 | 12.85 | % | 0.40 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 35.00 | 13.90 | 17.10 | 15.50 | % | 0.44 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 37.50 | 16.20 | 19.60 | 17.90 | 12.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:03 PM EST |