Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $13.30 as of 5/15/2026 10:39:55 AM 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 | 7.30 | 9.20 | 8.25 | 7.50 | 0.00 | 0.00% | 1.65 | 0 | 15 | 4.59 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 3:59:52 PM EST |
| 6.00 | 6.30 | 8.20 | 7.25 | 6.55 | 0.00 | 0.00% | 1.21 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/14/2026 3:59:52 PM EST |
| 7.00 | 5.40 | 7.30 | 6.35 | % | 0.91 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 8.00 | 4.70 | 6.20 | 5.45 | 4.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/14/2026 3:59:52 PM EST |
| 9.00 | 3.70 | 5.20 | 4.45 | % | 0.49 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 10.00 | 2.50 | 3.90 | 3.20 | % | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 11.00 | 1.00 | 2.40 | 1.70 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.02 | 1.00 | 0.01 | 0.00 | 4/28/2026 | 5/14/2026 3:59:52 PM EST |
| 12.00 | 1.00 | 2.75 | 1.88 | 1.59 | 0.00 | 0.00% | 0.16 | 0 | 243 | 0.57 | 0.92 | 0.14 | 0.00 | 5/8/2026 | 5/14/2026 3:59:52 PM EST |
| 13.00 | 0.25 | 1.25 | 0.75 | 0.72 | 0.00 | 0.00% | 0.06 | 0 | 1,505 | 0.25 | 0.67 | 0.37 | -0.01 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,556 | 0.29 | 0.27 | 0.36 | -0.01 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,093 | 0.30 | 0.05 | 0.12 | 0.00 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 654 | 0.51 | 0.01 | 0.02 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 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 | 3.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 23 | 1.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 4,037 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/14/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 96 | 1.05 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 5/14/2026 3:59:52 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,166 | 0.31 | -0.08 | 0.14 | 0.00 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.12 | +60.00% | 0.03 | 605 | 354 | 0.24 | -0.33 | 0.37 | -0.01 | 5/15/2026 | 5/14/2026 3:59:52 PM EST |
| 14.00 | 0.55 | 2.50 | 1.53 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 360 | 0.26 | -0.73 | 0.36 | -0.01 | 5/12/2026 | 5/14/2026 3:59:52 PM EST |
| 15.00 | 0.50 | 3.20 | 1.85 | % | 0.12 | 0 | 0 | 0.57 | -0.95 | 0.12 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 16.00 | 1.90 | 3.50 | 2.70 | 2.57 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | -0.99 | 0.02 | 0.00 | 5/11/2026 | 5/14/2026 3:59:52 PM EST |
| 17.00 | 3.00 | 4.60 | 3.80 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 18.00 | 4.00 | 5.80 | 4.90 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 19.00 | 5.00 | 6.80 | 5.90 | 6.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/14/2026 3:59:52 PM EST |
| 20.00 | 6.00 | 7.50 | 6.75 | 6.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:52 PM EST |
| 21.00 | 7.00 | 8.50 | 7.75 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST |