Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $30.21 as of 8/12/2025 1:03:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.60 | 12.60 | 12.10 | 12.91 | +0.91 | +7.59% | 0.69 | 3 | 9 | 4.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 20.00 | 9.60 | 10.00 | 9.80 | 10.00 | +0.14 | +1.42% | 0.49 | 11 | 22 | 2.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 22.50 | 7.20 | 7.40 | 7.30 | 7.20 | -2.30 | -24.22% | 0.32 | 1 | 32 | 2.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 25.00 | 4.70 | 4.90 | 4.80 | 4.79 | -0.32 | -6.27% | 0.19 | 40 | 714 | 1.24 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 30.00 | 0.60 | 0.70 | 0.65 | 0.68 | -0.32 | -32.00% | 0.02 | 467 | 2,064 | 0.70 | 0.43 | 0.20 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 32.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 115 | 765 | 0.81 | 0.10 | 0.08 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 28 | 2,397 | 1.03 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 8 | 586 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 3,267 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,030 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 1,079 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 238 | 3.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 998 | 2.61 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 436 | 3.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 210 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 595 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 728 | 1.07 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 30.00 | 0.85 | 0.95 | 0.90 | 0.91 | +0.21 | +30.00% | 0.03 | 139 | 1,878 | 0.71 | -0.57 | 0.20 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 32.50 | 2.75 | 2.90 | 2.83 | 3.10 | +0.45 | +16.99% | 0.09 | 5 | 388 | 0.66 | -0.90 | 0.08 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 35.00 | 5.20 | 5.40 | 5.30 | 5.44 | +0.29 | +5.64% | 0.15 | 11 | 300 | 1.19 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 37.50 | 7.60 | 7.90 | 7.75 | 7.70 | +0.40 | +5.48% | 0.21 | 1 | 19 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 40.00 | 9.00 | 10.40 | 9.70 | 9.48 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.88 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 42.50 | 12.60 | 13.00 | 12.80 | 10.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:01 AM EST |
| 45.00 | 14.10 | 15.80 | 14.95 | 10.30 | 0.00 | 0.00% | 0.33 | 0 | 32 | 3.02 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:01 AM EST |
| 47.50 | 16.00 | 19.90 | 17.95 | 16.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:59:01 AM EST |
| 50.00 | 18.50 | 22.40 | 20.45 | 20.88 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 23.50 | 27.40 | 25.45 | 22.80 | 0.00 | 0.00% | 0.46 | 0 | 10 | 6.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:59:01 AM EST |