Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $19.74 as of 2/24/2026 7:45:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.50 | 15.00 | 13.25 | % | 1.77 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 10.00 | 8.80 | 12.30 | 10.55 | % | 1.06 | 0 | 0 | 2.66 | 0.99 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 12.50 | 6.50 | 9.70 | 8.10 | % | 0.65 | 0 | 0 | 1.97 | 0.94 | 0.02 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 15.00 | 4.80 | 7.60 | 6.20 | % | 0.41 | 0 | 0 | 1.66 | 0.86 | 0.03 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 17.50 | 4.00 | 4.50 | 4.25 | % | 0.24 | 0 | 0 | 0.86 | 0.74 | 0.05 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 20.00 | 2.55 | 3.10 | 2.83 | 2.40 | +0.35 | +17.08% | 0.14 | 7 | 261 | 0.84 | 0.60 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 22.50 | 1.45 | 2.00 | 1.73 | 1.41 | +0.21 | +17.50% | 0.08 | 1 | 19 | 0.80 | 0.45 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 25.00 | 0.80 | 2.00 | 1.40 | 1.10 | 0.00 | 0.00% | 0.06 | 8 | 5 | 0.92 | 0.32 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 27.50 | 0.50 | 0.85 | 0.68 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.82 | 0.22 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 30.00 | 0.30 | 0.65 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.85 | 0.15 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 32.50 | 0.20 | 0.55 | 0.38 | 0.28 | -0.07 | -20.00% | 0.01 | 6 | 2 | 0.90 | 0.11 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.85 | -0.01 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 12.50 | 0.15 | 1.15 | 0.65 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.96 | -0.06 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 15.00 | 0.40 | 0.70 | 0.55 | 0.54 | -0.06 | -10.00% | 0.04 | 3 | 23 | 0.89 | -0.14 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 17.50 | 0.95 | 1.70 | 1.33 | 1.22 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.90 | -0.26 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 20.00 | 2.05 | 2.30 | 2.18 | 2.09 | +0.16 | +8.29% | 0.11 | 3 | 50 | 0.81 | -0.40 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 22.50 | 3.30 | 4.40 | 3.85 | % | 0.17 | 0 | 0 | 0.86 | -0.55 | 0.06 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 25.00 | 5.20 | 5.70 | 5.45 | 5.94 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.78 | -0.68 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 27.50 | 7.10 | 8.90 | 8.00 | 7.53 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.32 | -0.78 | 0.05 | -0.02 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 30.00 | 9.50 | 11.10 | 10.30 | 10.30 | % | 0.34 | 1 | 0 | 1.37 | -0.85 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 32.50 | 11.80 | 13.60 | 12.70 | % | 0.39 | 0 | 0 | 1.51 | -0.89 | 0.03 | -0.01 | 2/24/2026 3:59:58 PM EST |