Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $13.75 as of 5/1/2026 1:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 10.40 | 9.20 | 7.50 | 0.00 | 0.00% | 1.84 | 0 | 17 | 3.93 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:09 PM EST |
| 6.00 | 7.10 | 9.90 | 8.50 | 6.55 | 0.00 | 0.00% | 1.42 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 4:00:09 PM EST |
| 7.00 | 6.10 | 8.90 | 7.50 | % | 1.07 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 8.00 | 5.20 | 6.80 | 6.00 | 4.80 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 4:00:09 PM EST |
| 9.00 | 4.20 | 5.40 | 4.80 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 10.00 | 3.30 | 4.40 | 3.85 | % | 0.39 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 11.00 | 2.20 | 3.60 | 2.90 | 2.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.94 | 0.98 | 0.03 | 0.00 | 4/28/2026 | 5/1/2026 4:00:09 PM EST |
| 12.00 | 1.50 | 2.25 | 1.88 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 246 | 0.48 | 0.93 | 0.09 | 0.00 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 13.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.05 | +4.35% | 0.09 | 13 | 1,477 | 0.27 | 0.78 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 14.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.09 | +17.65% | 0.04 | 26 | 2,316 | 0.28 | 0.54 | 0.28 | -0.01 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.02 | 26 | 990 | 0.27 | 0.28 | 0.23 | -0.01 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 654 | 0.30 | 0.13 | 0.14 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 0.84 | 0.03 | 0.05 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 7 | 0.95 | 0.01 | 0.02 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 23 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4,037 | 0.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.51 | -0.02 | 0.03 | 0.00 | 4/24/2026 | 5/1/2026 4:00:09 PM EST |
| 12.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,167 | 0.84 | -0.07 | 0.09 | 0.00 | 4/29/2026 | 5/1/2026 4:00:09 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.02 | 4 | 362 | 0.31 | -0.22 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.20 | -25.00% | 0.04 | 3 | 344 | 0.29 | -0.46 | 0.28 | -0.01 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 15.00 | 1.10 | 1.30 | 1.20 | % | 0.08 | 0 | 0 | 0.29 | -0.72 | 0.23 | -0.01 | 5/1/2026 4:00:09 PM EST | |||
| 16.00 | 1.70 | 2.65 | 2.18 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.87 | 0.14 | 0.00 | 4/1/2026 | 5/1/2026 4:00:09 PM EST |
| 17.00 | 2.60 | 3.80 | 3.20 | % | 0.19 | 0 | 0 | 0.89 | -0.97 | 0.05 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 18.00 | 3.50 | 5.00 | 4.25 | % | 0.24 | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 19.00 | 4.40 | 6.00 | 5.20 | 6.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:09 PM EST |
| 20.00 | 5.50 | 7.20 | 6.35 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 21.00 | 6.50 | 8.20 | 7.35 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST |