Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $19.50 as of 3/20/2026 7:36:04 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 | 9.80 | 13.50 | 11.65 | % | 1.55 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 10.00 | 7.80 | 10.70 | 9.25 | % | 0.93 | 0 | 0 | 2.28 | 0.98 | 0.01 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 12.50 | 5.50 | 8.40 | 6.95 | % | 0.56 | 0 | 0 | 1.81 | 0.92 | 0.02 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 15.00 | 3.80 | 5.80 | 4.80 | % | 0.32 | 0 | 0 | 1.27 | 0.82 | 0.04 | -0.02 | 3/20/2026 3:59:50 PM EST | |||
| 17.50 | 2.75 | 3.30 | 3.03 | % | 0.17 | 0 | 0 | 0.69 | 0.68 | 0.06 | -0.02 | 3/20/2026 3:59:50 PM EST | |||
| 20.00 | 1.60 | 2.35 | 1.98 | 1.74 | +0.07 | +4.20% | 0.10 | 35 | 1 | 0.75 | 0.52 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 22.50 | 0.45 | 1.35 | 0.90 | 0.95 | % | 0.04 | 71 | 0 | 0.64 | 0.36 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 25.00 | 0.20 | 0.90 | 0.55 | 0.47 | -0.08 | -14.55% | 0.02 | 52 | 5 | 0.67 | 0.24 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 27.50 | 0.05 | 0.70 | 0.38 | 0.25 | % | 0.01 | 6 | 0 | 0.69 | 0.17 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 30.00 | 0.05 | 0.60 | 0.33 | 0.40 | +0.20 | +100.00% | 0.01 | 1 | 2 | 0.78 | 0.11 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 3 | 1.00 | 0.06 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 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 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 1.98 | -0.02 | 0.01 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.06 | -0.08 | 0.02 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 15.00 | 0.40 | 1.75 | 1.08 | % | 0.07 | 0 | 0 | 1.00 | -0.18 | 0.04 | -0.02 | 3/20/2026 3:59:50 PM EST | |||
| 17.50 | 0.95 | 1.50 | 1.23 | 1.40 | % | 0.07 | 16 | 0 | 0.71 | -0.32 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 20.00 | 2.45 | 3.10 | 2.78 | 2.55 | % | 0.14 | 2 | 0 | 0.80 | -0.48 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 22.50 | 3.90 | 4.70 | 4.30 | % | 0.19 | 0 | 0 | 0.74 | -0.64 | 0.07 | -0.02 | 3/20/2026 3:59:50 PM EST | |||
| 25.00 | 5.40 | 7.50 | 6.45 | % | 0.26 | 0 | 0 | 1.16 | -0.76 | 0.05 | -0.02 | 3/20/2026 3:59:50 PM EST | |||
| 27.50 | 7.80 | 9.50 | 8.65 | % | 0.31 | 0 | 0 | 1.14 | -0.83 | 0.04 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 30.00 | 9.80 | 12.30 | 11.05 | % | 0.37 | 0 | 0 | 1.45 | -0.89 | 0.03 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 32.50 | 12.10 | 14.90 | 13.50 | % | 0.42 | 0 | 0 | 1.58 | -0.94 | 0.02 | -0.01 | 3/20/2026 3:59:50 PM EST |