Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $12.34 as of 5/5/2025 2:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.90 | 8.50 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 5.90 | 7.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 4.90 | 6.50 | 7.40 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:49 PM EST |
| 8.00 | 4.10 | 5.40 | % | 0 | 0 | 2.22 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 3.10 | 3.70 | 1.90 | 0.00 | 0.00% | 0 | 49 | 0.88 | 0.97 | 0.03 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 2.10 | 2.70 | 1.71 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.89 | 0.09 | -0.01 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 1.40 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 465 | 0.40 | 0.79 | 0.16 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.65 | 0.80 | 0.84 | -0.06 | -6.67% | 1 | 158 | 0.36 | 0.59 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.25 | 0.35 | 0.28 | -0.05 | -15.16% | 29 | 711 | 0.34 | 0.32 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 229 | 0.30 | 0.14 | 0.16 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 593 | 0.50 | 0.04 | 0.07 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 506 | 1.07 | 0.01 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 318 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.05 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.83 | -0.03 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 2 | 1,273 | 0.50 | -0.11 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 4 | 131 | 0.43 | -0.21 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.45 | 0.60 | 0.50 | +0.05 | +11.12% | 10 | 342 | 0.37 | -0.41 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 40 | 337 | 0.33 | -0.68 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 1.80 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 185 | 0.41 | -0.86 | 0.16 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 2.60 | 2.90 | 2.65 | 0.00 | 0.00% | 0 | 107 | 0.58 | -0.96 | 0.07 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 2.45 | 4.10 | 2.84 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.99 | 0.02 | 0.00 | 3/21/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 4.70 | 5.20 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 5.60 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.99 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 5.10 | 7.10 | 5.92 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 6.10 | 8.40 | 9.40 | 0.00 | 0.00% | 0 | 15 | 1.42 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 8.60 | 9.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 9.60 | 10.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 10.70 | 10.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |