Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $19.61 as of 4/10/2026 8:38:37 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 | 15.30 | 16.60 | 15.95 | % | 2.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 10.00 | 12.70 | 14.20 | 13.45 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 12.50 | 10.00 | 11.60 | 10.80 | % | 0.86 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 15.00 | 7.60 | 9.20 | 8.40 | 4.13 | 0.00 | 0.00% | 0.56 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:55 PM EST |
| 17.50 | 5.80 | 6.20 | 6.00 | 6.12 | +1.42 | +30.22% | 0.34 | 2 | 101 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 3.20 | 3.90 | 3.55 | 3.50 | +1.18 | +50.87% | 0.18 | 16 | 922 | 0.00 | 0.99 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 22.50 | 0.95 | 1.55 | 1.25 | 1.17 | +0.72 | +160.00% | 0.06 | 814 | 885 | 1.48 | 0.77 | 0.22 | -0.14 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 92 | 1,428 | 0.91 | 0.13 | 0.16 | -0.07 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 231 | 1.30 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 1,927 | 2.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 172 | 3.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 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 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 360 | 5.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 719 | 2.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 7 | 347 | 1.58 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.15 | -0.60 | -80.00% | 0.01 | 357 | 417 | 0.80 | -0.23 | 0.22 | -0.14 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 25.00 | 1.15 | 2.05 | 1.60 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.54 | -0.87 | 0.16 | -0.07 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 27.50 | 3.50 | 4.70 | 4.10 | 9.19 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.78 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 30.00 | 5.90 | 7.10 | 6.50 | % | 0.22 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 32.50 | 7.90 | 9.90 | 8.90 | % | 0.27 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |