Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $20.87 as of 7/5/2026 8:37:09 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 | 14.90 | 17.00 | 15.95 | % | 3.19 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 7.50 | 12.50 | 14.40 | 13.45 | % | 1.79 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 10.00 | 10.00 | 12.10 | 11.05 | % | 1.10 | 0 | 0 | 2.25 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 12.50 | 7.70 | 9.30 | 8.50 | % | 0.68 | 0 | 0 | 1.52 | 0.96 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 15.00 | 6.10 | 6.90 | 6.50 | 3.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.11 | 0.89 | 0.03 | -0.01 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 17.50 | 4.10 | 4.70 | 4.40 | 4.46 | +0.36 | +8.78% | 0.25 | 14 | 36 | 0.90 | 0.77 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 20.00 | 2.55 | 2.90 | 2.73 | 2.70 | -0.23 | -7.85% | 0.14 | 10 | 207 | 0.80 | 0.60 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 22.50 | 1.45 | 1.80 | 1.63 | 1.60 | -0.09 | -5.33% | 0.07 | 26 | 292 | 0.77 | 0.42 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 25.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.22 | -22.68% | 0.03 | 31 | 275 | 0.67 | 0.25 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 27.50 | 0.30 | 0.60 | 0.45 | 0.55 | +0.10 | +22.23% | 0.02 | 17 | 1,001 | 0.71 | 0.14 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 4 | 11,778 | 0.72 | 0.07 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM 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 | 2.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6,306 | 1.73 | -0.01 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.02 | -13.34% | 0.01 | 4 | 20 | 0.98 | -0.04 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.76 | -0.11 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 17.50 | 0.75 | 1.00 | 0.88 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 230 | 0.75 | -0.23 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 20.00 | 1.55 | 1.85 | 1.70 | 1.75 | +0.06 | +3.55% | 0.08 | 151 | 1,522 | 0.68 | -0.40 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 22.50 | 3.00 | 3.30 | 3.15 | 2.98 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.67 | -0.58 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 25.00 | 4.60 | 5.20 | 4.90 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 80 | 0.61 | -0.75 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 27.50 | 6.60 | 7.20 | 6.90 | 6.89 | +0.39 | +6.00% | 0.25 | 16 | 46 | 0.48 | -0.86 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 30.00 | 8.80 | 10.00 | 9.40 | % | 0.31 | 0 | 0 | 1.08 | -0.93 | 0.03 | -0.01 | 7/2/2026 4:00:03 PM EST |