Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $14.09 as of 6/27/2025 1:53:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 9.40 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 6.00 | 7.80 | 8.30 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 7.00 | 6.80 | 7.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 8.00 | 5.80 | 6.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 9.00 | 4.80 | 5.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 10.00 | 3.80 | 4.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 11.00 | 2.75 | 3.20 | 2.45 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:59 PM EST |
| 12.00 | 2.00 | 2.10 | 2.10 | +0.11 | +5.53% | 50 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 13.00 | 1.00 | 1.10 | 1.05 | +0.40 | +61.54% | 1 | 1,207 | 0.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 14.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 145 | 291 | 0.18 | 0.45 | 1.11 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 131 | 0.30 | 0.01 | 0.06 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 1:58:59 PM EST |
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 19.00 | 0.00 | 0.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 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 | 0.40 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:58:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,967 | 0.25 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 14.00 | 0.45 | 0.55 | 0.46 | -0.04 | -8.00% | 10 | 1,403 | 0.19 | -0.55 | 1.11 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 15.00 | 0.85 | 1.60 | 1.42 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.99 | 0.06 | 0.00 | 5/16/2025 | 6/27/2025 1:58:59 PM EST |
| 16.00 | 1.75 | 2.85 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 17.00 | 2.80 | 3.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 18.00 | 3.90 | 4.70 | 4.90 | 0.00 | 0.00% | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:58:59 PM EST |
| 19.00 | 4.80 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:59 PM EST |
| 20.00 | 6.10 | 6.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 21.00 | 7.10 | 7.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST |