Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $19.22 as of 6/2/2026 12:40:13 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 | 13.00 | 14.90 | 13.95 | % | 2.79 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 7.50 | 10.50 | 12.20 | 11.35 | 12.05 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 10.00 | 8.30 | 9.80 | 9.05 | 7.85 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:51 AM EST |
| 12.50 | 5.90 | 7.20 | 6.55 | % | 0.52 | 0 | 0 | 1.34 | 0.97 | 0.01 | -0.01 | 6/2/2026 11:58:51 AM EST | |||
| 15.00 | 3.90 | 4.80 | 4.35 | 4.37 | % | 0.29 | 1 | 0 | 0.97 | 0.87 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 11:58:51 AM EST | |
| 17.50 | 2.30 | 2.65 | 2.48 | 2.55 | -0.46 | -15.29% | 0.14 | 29 | 272 | 0.65 | 0.69 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 11:58:51 AM EST |
| 20.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.32 | -21.77% | 0.06 | 63 | 751 | 0.61 | 0.45 | 0.10 | -0.02 | 6/2/2026 | 6/2/2026 11:58:51 AM EST |
| 22.50 | 0.40 | 0.50 | 0.45 | 0.47 | -0.24 | -33.81% | 0.02 | 41 | 155 | 0.59 | 0.25 | 0.08 | -0.01 | 6/2/2026 | 6/2/2026 11:58:51 AM EST |
| 25.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.64 | 0.12 | 0.05 | -0.01 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 164 | 0.73 | 0.05 | 0.03 | 0.00 | 6/2/2026 | 6/2/2026 11:58:51 AM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.02 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:51 AM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.13 | -0.03 | 0.01 | -0.01 | 5/27/2026 | 6/2/2026 11:58:51 AM EST |
| 15.00 | 0.25 | 0.60 | 0.43 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.66 | -0.13 | 0.05 | -0.01 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 17.50 | 0.95 | 1.05 | 1.00 | 1.00 | +0.20 | +25.00% | 0.06 | 4 | 314 | 0.63 | -0.31 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 11:58:51 AM EST |
| 20.00 | 2.15 | 2.35 | 2.25 | 2.02 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.61 | -0.55 | 0.10 | -0.02 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 22.50 | 4.00 | 4.50 | 4.25 | 4.42 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.82 | -0.75 | 0.08 | -0.01 | 5/29/2026 | 6/2/2026 11:58:51 AM EST |
| 25.00 | 5.90 | 6.60 | 6.25 | % | 0.25 | 0 | 0 | 0.84 | -0.88 | 0.05 | -0.01 | 6/2/2026 11:58:51 AM EST | |||
| 27.50 | 8.00 | 9.40 | 8.70 | % | 0.32 | 0 | 0 | 1.17 | -0.95 | 0.03 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 30.00 | 10.30 | 12.00 | 11.15 | 12.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 6/2/2026 11:58:51 AM EST |
| 32.50 | 12.80 | 14.50 | 13.65 | % | 0.42 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 35.00 | 15.30 | 17.00 | 16.15 | % | 0.46 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST |