Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $29.53 as of 6/20/2025 8:43:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.10 | 14.40 | 12.78 | % | 3 | 0 | 1.94 | 0.94 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 20.00 | 10.10 | 11.60 | 10.65 | -1.97 | -15.61% | 8 | 16 | 1.22 | 0.89 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 7.00 | 9.60 | % | 0 | 0 | 0.93 | 0.83 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 25.00 | 6.30 | 7.70 | 6.60 | % | 13 | 0 | 1.02 | 0.75 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 30.00 | 3.80 | 5.00 | 3.95 | -1.06 | -21.16% | 37 | 31 | 0.99 | 0.55 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 2.15 | 3.20 | 2.30 | -0.70 | -23.34% | 153 | 88 | 0.98 | 0.38 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 1.30 | 1.85 | 1.30 | -0.59 | -31.22% | 28 | 13 | 0.97 | 0.25 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 0.75 | 0.95 | 0.90 | -0.30 | -25.00% | 12 | 20 | 0.94 | 0.17 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.45 | 0.65 | 0.75 | -0.10 | -11.77% | 1 | 1 | 0.96 | 0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 0.30 | 0.50 | 0.51 | -0.03 | -5.56% | 43 | 2 | 1.01 | 0.07 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.25 | 0.40 | 0.28 | % | 1 | 0 | 0.97 | -0.06 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 20.00 | 0.50 | 0.75 | 0.58 | +0.18 | +45.00% | 30 | 18 | 0.93 | -0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 1.00 | 1.30 | 1.02 | +0.17 | +20.00% | 47 | 48 | 0.91 | -0.17 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 1.20 | 1.95 | 1.80 | +0.43 | +31.39% | 38 | 10 | 0.88 | -0.25 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 3.00 | 5.40 | 4.10 | +0.85 | +26.16% | 48 | 13 | 0.75 | -0.45 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 7.30 | 8.80 | 7.40 | +1.90 | +34.55% | 9 | 1 | 0.86 | -0.62 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 10.90 | 12.70 | % | 0 | 0 | 0.90 | -0.75 | 0.03 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 15.00 | 18.10 | % | 0 | 0 | 1.31 | -0.83 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 19.70 | 22.20 | 17.50 | % | 1 | 0 | 1.22 | -0.89 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 55.00 | 24.40 | 27.60 | % | 0 | 0 | 1.25 | -0.93 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST |