Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $33.19 as of 6/27/2025 1:53:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.40 | 16.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 20.00 | 11.50 | 12.10 | 12.70 | % | 1 | 0 | 1.87 | 0.99 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:59:04 PM EST | |
| 22.50 | 8.90 | 9.70 | 9.90 | -0.10 | -1.00% | 2 | 27 | 1.23 | 0.95 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 25.00 | 6.90 | 8.70 | 7.50 | -1.00 | -11.77% | 7 | 86 | 0.89 | 0.89 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 30.00 | 3.70 | 4.10 | 4.00 | -0.90 | -18.37% | 275 | 2,922 | 0.99 | 0.67 | 0.05 | -0.07 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 35.00 | 1.95 | 2.30 | 1.98 | -0.67 | -25.29% | 774 | 2,159 | 1.04 | 0.42 | 0.05 | -0.08 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 40.00 | 1.05 | 1.15 | 1.07 | -0.48 | -30.97% | 1,197 | 5,748 | 1.16 | 0.26 | 0.04 | -0.07 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 45.00 | 0.65 | 0.70 | 0.68 | -0.27 | -28.43% | 268 | 3,946 | 1.28 | 0.17 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 50.00 | 0.40 | 0.50 | 0.45 | -0.23 | -33.83% | 188 | 1,849 | 1.36 | 0.12 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 55.00 | 0.30 | 0.35 | 0.35 | -0.16 | -31.38% | 31 | 693 | 1.45 | 0.08 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.01 | 0.01 | -0.01 | 6/26/2025 | 6/27/2025 1:59:04 PM EST |
| 22.50 | 0.10 | 0.20 | 0.18 | +0.08 | +80.00% | 39 | 836 | 0.95 | -0.05 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 25.00 | 0.40 | 0.45 | 0.45 | +0.05 | +12.50% | 172 | 780 | 0.97 | -0.11 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 30.00 | 1.80 | 2.25 | 2.10 | +0.30 | +16.67% | 146 | 765 | 0.97 | -0.33 | 0.05 | -0.07 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 35.00 | 5.00 | 5.40 | 5.00 | -0.08 | -1.58% | 5 | 400 | 1.07 | -0.58 | 0.05 | -0.08 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 40.00 | 9.00 | 9.70 | 9.30 | +0.75 | +8.78% | 2 | 73 | 1.18 | -0.74 | 0.04 | -0.07 | 6/27/2025 | 6/27/2025 1:59:04 PM EST |
| 45.00 | 13.60 | 15.00 | 13.44 | 0.00 | 0.00% | 0 | 7 | 1.29 | -0.83 | 0.03 | -0.06 | 6/25/2025 | 6/27/2025 1:59:04 PM EST |
| 50.00 | 18.20 | 19.10 | 18.10 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.88 | 0.02 | -0.05 | 6/18/2025 | 6/27/2025 1:59:04 PM EST |
| 55.00 | 22.40 | 25.10 | % | 0 | 0 | 1.62 | -0.92 | 0.01 | -0.04 | 6/27/2025 1:59:04 PM EST |