Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $22.63 as of 4/24/2026 7:47:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.00 | 21.10 | 20.05 | % | 8.02 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 5.00 | 16.40 | 18.50 | 17.45 | % | 3.49 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 7.50 | 14.00 | 16.10 | 15.05 | 16.68 | 0.00 | 0.00% | 2.01 | 0 | 10 | 2.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:39 PM EST |
| 10.00 | 11.80 | 13.30 | 12.55 | % | 1.26 | 0 | 46 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 12.50 | 9.60 | 10.80 | 10.20 | % | 0.82 | 0 | 42 | 1.45 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 15.00 | 7.50 | 8.30 | 7.90 | 4.86 | 0.00 | 0.00% | 0.53 | 0 | 15 | 1.06 | 0.93 | 0.02 | -0.01 | 3/31/2026 | 4/24/2026 3:59:39 PM EST |
| 17.50 | 5.40 | 6.10 | 5.75 | 6.60 | 0.00 | 0.00% | 0.33 | 0 | 178 | 0.73 | 0.84 | 0.03 | -0.02 | 4/15/2026 | 4/24/2026 3:59:39 PM EST |
| 20.00 | 3.80 | 4.10 | 3.95 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 272 | 0.73 | 0.72 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 22.50 | 2.35 | 2.70 | 2.53 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 933 | 0.71 | 0.56 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 25.00 | 1.40 | 1.65 | 1.53 | 1.52 | +0.07 | +4.83% | 0.06 | 20 | 1,593 | 0.71 | 0.40 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 27.50 | 0.75 | 1.00 | 0.88 | 0.82 | -0.03 | -3.53% | 0.03 | 10 | 1,667 | 0.69 | 0.27 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 30.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.15 | -25.00% | 0.02 | 3 | 11,166 | 0.69 | 0.17 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 32.50 | 0.20 | 0.55 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.74 | 0.11 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 3:59:39 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.72 | 0.07 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:39 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.02 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.08 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.04 | -80.00% | 0.05 | 1 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:39 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 152 | 1.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:39 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.35 | -0.02 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:39 PM EST |
| 15.00 | 0.15 | 0.40 | 0.28 | 0.36 | +0.14 | +63.64% | 0.02 | 1 | 6,361 | 0.82 | -0.07 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 17.50 | 0.55 | 0.75 | 0.65 | 0.70 | +0.20 | +40.00% | 0.04 | 1 | 1,695 | 0.78 | -0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 20.00 | 1.10 | 1.45 | 1.28 | 1.35 | +0.35 | +35.00% | 0.06 | 1 | 1,221 | 0.72 | -0.28 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 22.50 | 2.20 | 2.55 | 2.38 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 1,301 | 0.70 | -0.44 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 25.00 | 3.70 | 4.20 | 3.95 | 2.95 | 0.00 | 0.00% | 0.16 | 0 | 375 | 0.70 | -0.60 | 0.06 | -0.02 | 4/20/2026 | 4/24/2026 3:59:39 PM EST |
| 27.50 | 5.60 | 6.10 | 5.85 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 294 | 0.69 | -0.73 | 0.05 | -0.02 | 4/14/2026 | 4/24/2026 3:59:39 PM EST |
| 30.00 | 7.60 | 8.20 | 7.90 | 8.20 | 0.00 | 0.00% | 0.26 | 0 | 112 | 0.64 | -0.83 | 0.04 | -0.01 | 4/14/2026 | 4/24/2026 3:59:39 PM EST |
| 32.50 | 9.80 | 10.60 | 10.20 | 10.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.88 | -0.89 | 0.03 | -0.01 | 4/14/2026 | 4/24/2026 3:59:39 PM EST |
| 35.00 | 12.00 | 13.10 | 12.55 | % | 0.36 | 0 | 1 | 0.98 | -0.93 | 0.02 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 37.50 | 14.30 | 15.70 | 15.00 | % | 0.40 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 40.00 | 16.80 | 18.50 | 17.65 | % | 0.44 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:39 PM EST |