Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $17.38 as of 6/25/2026 10:33:25 AM 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 | 12.40 | 14.00 | 13.20 | % | 2.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 7.50 | 9.90 | 11.20 | 10.55 | % | 1.41 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 10.00 | 7.40 | 8.70 | 8.05 | % | 0.81 | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.01 | 6/25/2026 4:00:00 PM EST | |||
| 12.50 | 5.50 | 6.20 | 5.85 | % | 0.47 | 0 | 0 | 1.01 | 0.91 | 0.03 | -0.01 | 6/25/2026 4:00:00 PM EST | |||
| 15.00 | 3.80 | 4.20 | 4.00 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.71 | 0.79 | 0.05 | -0.02 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 17.50 | 2.25 | 2.65 | 2.45 | 2.04 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.70 | 0.63 | 0.07 | -0.02 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 20.00 | 1.40 | 1.55 | 1.48 | 1.25 | +0.10 | +8.70% | 0.07 | 28 | 25 | 0.73 | 0.44 | 0.08 | -0.02 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 22.50 | 0.55 | 1.00 | 0.78 | 0.65 | +0.10 | +18.19% | 0.03 | 13 | 88 | 0.66 | 0.28 | 0.07 | -0.01 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.08 | +26.67% | 0.02 | 39 | 8 | 0.69 | 0.17 | 0.05 | -0.01 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 27.50 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 52 | 157 | 0.73 | 0.10 | 0.03 | -0.01 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 11,813 | 126 | 0.75 | 0.06 | 0.02 | -0.01 | 6/25/2026 | 6/25/2026 4:00:00 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 | 2.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:00 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.13 | 0.14 | % | 0.01 | 5,692 | 0 | 0.96 | -0.03 | 0.01 | -0.01 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 12.50 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.87 | -0.09 | 0.03 | -0.01 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 15.00 | 0.60 | 0.90 | 0.75 | 0.80 | -0.05 | -5.89% | 0.05 | 1 | 14 | 0.77 | -0.21 | 0.05 | -0.02 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 17.50 | 1.60 | 1.90 | 1.75 | 1.74 | -0.21 | -10.77% | 0.10 | 16 | 53 | 0.77 | -0.37 | 0.07 | -0.02 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |
| 20.00 | 3.00 | 3.40 | 3.20 | 3.51 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.77 | -0.56 | 0.08 | -0.02 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 22.50 | 4.80 | 5.30 | 5.05 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.78 | -0.72 | 0.07 | -0.01 | 6/24/2026 | 6/25/2026 4:00:00 PM EST |
| 25.00 | 6.90 | 7.70 | 7.30 | % | 0.29 | 0 | 0 | 0.97 | -0.83 | 0.05 | -0.01 | 6/25/2026 4:00:00 PM EST | |||
| 27.50 | 9.10 | 10.00 | 9.55 | % | 0.35 | 0 | 0 | 1.03 | -0.90 | 0.03 | -0.01 | 6/25/2026 4:00:00 PM EST | |||
| 30.00 | 11.60 | 12.50 | 12.05 | % | 0.40 | 0 | 0 | 1.16 | -0.94 | 0.02 | -0.01 | 6/25/2026 4:00:00 PM EST |