Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $20.96 as of 5/6/2026 5:03:30 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 | 13.30 | 14.80 | 14.05 | % | 1.87 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:58:32 PM EST | |||
| 10.00 | 10.80 | 12.70 | 11.75 | % | 1.18 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:58:32 PM EST | |||
| 12.50 | 8.30 | 10.20 | 9.25 | % | 0.74 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:58:32 PM EST | |||
| 15.00 | 6.00 | 7.20 | 6.60 | 8.61 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.20 | 0.98 | 0.01 | -0.01 | 4/16/2026 | 5/6/2026 3:58:32 PM EST |
| 17.50 | 3.90 | 4.90 | 4.40 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 111 | 1.74 | 0.89 | 0.05 | -0.04 | 5/5/2026 | 5/6/2026 3:58:32 PM EST |
| 20.00 | 2.30 | 2.65 | 2.48 | 2.55 | +0.70 | +37.84% | 0.12 | 759 | 1,202 | 1.14 | 0.71 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 3:58:32 PM EST |
| 22.50 | 0.95 | 1.40 | 1.18 | 1.21 | +0.31 | +34.45% | 0.05 | 626 | 1,055 | 1.11 | 0.45 | 0.11 | -0.08 | 5/6/2026 | 5/6/2026 3:58:32 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.18 | +56.25% | 0.02 | 3,269 | 2,176 | 1.15 | 0.23 | 0.08 | -0.06 | 5/6/2026 | 5/6/2026 3:58:32 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 912 | 2,773 | 1.07 | 0.10 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:58:32 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 402 | 1.44 | 0.04 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:58:32 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 51 | 118 | 1.30 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:58:32 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 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:58:32 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:58:32 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 251 | 2.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:58:32 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.75 | -0.02 | 0.01 | -0.01 | 5/1/2026 | 5/6/2026 3:58:32 PM EST |
| 17.50 | 0.20 | 0.45 | 0.33 | 0.20 | -0.15 | -42.86% | 0.02 | 571 | 326 | 1.19 | -0.11 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:58:32 PM EST |
| 20.00 | 0.65 | 0.90 | 0.78 | 0.79 | -0.21 | -21.00% | 0.04 | 89 | 730 | 1.13 | -0.29 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 3:58:32 PM EST |
| 22.50 | 1.75 | 2.20 | 1.98 | 1.89 | -0.36 | -16.00% | 0.09 | 565 | 834 | 1.12 | -0.55 | 0.11 | -0.08 | 5/6/2026 | 5/6/2026 3:58:32 PM EST |
| 25.00 | 3.40 | 4.00 | 3.70 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 105 | 1.02 | -0.77 | 0.08 | -0.06 | 5/5/2026 | 5/6/2026 3:58:32 PM EST |
| 27.50 | 5.30 | 6.50 | 5.90 | 4.42 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.78 | -0.90 | 0.05 | -0.04 | 4/22/2026 | 5/6/2026 3:58:32 PM EST |
| 30.00 | 7.40 | 9.00 | 8.20 | % | 0.27 | 0 | 0 | 2.13 | -0.96 | 0.02 | -0.02 | 5/6/2026 3:58:32 PM EST | |||
| 32.50 | 10.20 | 11.70 | 10.95 | % | 0.34 | 0 | 0 | 2.64 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:58:32 PM EST |