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 | 11.20 | 12.60 | 11.90 | % | 1.59 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:58:32 PM EST | |||
| 10.00 | 8.80 | 10.10 | 9.45 | % | 0.94 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:58:32 PM EST | |||
| 12.50 | 6.30 | 7.60 | 6.95 | % | 0.56 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:58:32 PM EST | |||
| 15.00 | 3.80 | 5.20 | 4.50 | 8.61 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.20 | 0.98 | 0.01 | -0.01 | 4/16/2026 | 5/6/2026 3:58:32 PM EST |
| 17.50 | 1.90 | 2.55 | 2.23 | 2.00 | -1.70 | -45.95% | 0.13 | 1 | 111 | 1.74 | 0.89 | 0.05 | -0.04 | 5/7/2026 | 5/6/2026 3:58:32 PM EST |
| 20.00 | 0.50 | 0.80 | 0.65 | 0.65 | -1.90 | -74.51% | 0.03 | 1,185 | 1,960 | 1.14 | 0.71 | 0.09 | -0.07 | 5/7/2026 | 5/6/2026 3:58:32 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.15 | -1.06 | -87.61% | 0.01 | 37 | 1,460 | 1.11 | 0.45 | 0.11 | -0.08 | 5/7/2026 | 5/6/2026 3:58:32 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.46 | -92.00% | 0.00 | 9 | 3,883 | 1.15 | 0.23 | 0.08 | -0.06 | 5/7/2026 | 5/6/2026 3:58:32 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 114 | 3,677 | 1.07 | 0.10 | 0.05 | -0.04 | 5/7/2026 | 5/6/2026 3:58:32 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 401 | 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 | 0 | 82 | 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 | 0.10 | 0.05 | 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 | 0.20 | 0.10 | 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 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 543 | 136 | 1.75 | -0.02 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 3:58:32 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.15 | +75.00% | 0.02 | 595 | 889 | 1.19 | -0.11 | 0.05 | -0.04 | 5/7/2026 | 5/6/2026 3:58:32 PM EST |
| 20.00 | 1.05 | 1.50 | 1.28 | 1.50 | +0.71 | +89.88% | 0.06 | 32 | 741 | 1.13 | -0.29 | 0.09 | -0.07 | 5/7/2026 | 5/6/2026 3:58:32 PM EST |
| 22.50 | 2.75 | 3.70 | 3.23 | 3.00 | +1.11 | +58.73% | 0.14 | 16 | 1,161 | 1.12 | -0.55 | 0.11 | -0.08 | 5/7/2026 | 5/6/2026 3:58:32 PM EST |
| 25.00 | 4.80 | 6.10 | 5.45 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 105 | 1.02 | -0.77 | 0.08 | -0.06 | 5/5/2026 | 5/6/2026 3:58:32 PM EST |
| 27.50 | 7.40 | 8.60 | 8.00 | 4.42 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.78 | -0.90 | 0.05 | -0.04 | 4/22/2026 | 5/6/2026 3:58:32 PM EST |
| 30.00 | 9.90 | 11.20 | 10.55 | % | 0.35 | 0 | 0 | 2.13 | -0.96 | 0.02 | -0.02 | 5/6/2026 3:58:32 PM EST | |||
| 32.50 | 12.40 | 13.70 | 13.05 | % | 0.40 | 0 | 0 | 2.64 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:58:32 PM EST |