Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $13.10 as of 3/31/2025 3:28:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.70 | 8.10 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 7.00 | 5.50 | 6.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 8.00 | 4.50 | 6.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 9.00 | 3.70 | 5.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 10.00 | 2.60 | 3.90 | % | 0 | 0 | 1.35 | 0.99 | 0.02 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 11.00 | 1.85 | 3.00 | % | 0 | 0 | 1.13 | 0.93 | 0.09 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 12.00 | 1.10 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.76 | 0.22 | -0.01 | 3/25/2025 | 3/31/2025 3:59:47 PM EST |
| 13.00 | 0.45 | 0.55 | 0.45 | +0.05 | +12.50% | 101 | 67 | 0.30 | 0.49 | 0.29 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.25 | 0.20 | +0.04 | +25.00% | 27 | 27 | 0.34 | 0.23 | 0.23 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.08 | 0.11 | 0.00 | 3/24/2025 | 3/31/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.02 | 0.04 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | -0.01 | 0.02 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 1.50 | 0.10 | +0.05 | +100.00% | 4 | 1 | 1.43 | -0.07 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 12.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 816 | 0.30 | -0.24 | 0.22 | -0.01 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 13.00 | 0.55 | 0.65 | 0.61 | -0.08 | -11.60% | 10 | 468 | 0.30 | -0.51 | 0.29 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.77 | 0.23 | 0.00 | 3/25/2025 | 3/31/2025 3:59:47 PM EST |
| 15.00 | 1.80 | 2.80 | % | 0 | 0 | 0.79 | -0.92 | 0.11 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 16.00 | 3.10 | 3.80 | % | 0 | 0 | 0.92 | -0.98 | 0.04 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 17.00 | 3.80 | 4.30 | % | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 18.00 | 5.00 | 5.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 19.00 | 6.10 | 6.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 20.00 | 6.90 | 7.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 21.00 | 7.90 | 8.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 22.00 | 8.80 | 9.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |