Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $20.60 as of 7/27/2026 4:33:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 13.30 | 15.50 | 14.40 | % | 1.92 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 10.00 | 10.90 | 12.90 | 11.90 | 7.20 | 0.00 | 0.00% | 1.19 | 0 | 6 | 2.13 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:54 PM EST |
| 12.50 | 8.60 | 10.50 | 9.55 | 10.20 | 0.00 | 0.00% | 0.76 | 0 | 78 | 1.69 | 0.97 | 0.01 | 0.00 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 6.50 | 8.00 | 7.25 | 6.50 | -0.30 | -4.42% | 0.48 | 1 | 17 | 1.28 | 0.91 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 17.50 | 4.50 | 5.40 | 4.95 | 5.76 | 0.00 | 0.00% | 0.28 | 0 | 371 | 0.63 | 0.82 | 0.04 | -0.02 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 3.40 | 3.60 | 3.50 | 3.93 | 0.00 | 0.00% | 0.17 | 0 | 705 | 0.76 | 0.68 | 0.06 | -0.02 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 22.50 | 2.05 | 2.20 | 2.13 | 2.10 | +0.50 | +31.25% | 0.09 | 11 | 1,317 | 0.71 | 0.52 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 1.05 | 1.35 | 1.20 | 1.00 | -0.05 | -4.77% | 0.05 | 51 | 3,453 | 0.68 | 0.36 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 27.50 | 0.55 | 0.75 | 0.65 | 0.60 | -0.30 | -33.34% | 0.02 | 2 | 2,200 | 0.67 | 0.23 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.38 | +0.06 | +18.75% | 0.01 | 2 | 1,245 | 0.71 | 0.14 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 32.50 | 0.10 | 0.30 | 0.20 | 0.18 | +0.03 | +20.00% | 0.01 | 75 | 227 | 0.67 | 0.08 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 45 | 928 | 0.82 | 0.05 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.86 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.06 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 148 | 1.75 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 347 | 1.33 | -0.03 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.39 | -0.05 | -11.37% | 0.02 | 1 | 2,356 | 0.83 | -0.09 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 17.50 | 0.60 | 0.90 | 0.75 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 4,178 | 0.78 | -0.18 | 0.04 | -0.02 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 1.40 | 1.55 | 1.48 | 1.48 | -0.37 | -20.00% | 0.07 | 6,532 | 666 | 0.73 | -0.32 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 22.50 | 2.45 | 2.85 | 2.65 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 565 | 0.70 | -0.48 | 0.07 | -0.02 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 4.10 | 4.40 | 4.25 | 4.93 | 0.00 | 0.00% | 0.17 | 0 | 72 | 0.68 | -0.64 | 0.07 | -0.02 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 27.50 | 6.00 | 6.40 | 6.20 | 10.40 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.67 | -0.77 | 0.05 | -0.02 | 5/19/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 8.10 | 9.10 | 8.60 | 13.35 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.98 | -0.86 | 0.04 | -0.01 | 6/12/2026 | 7/27/2026 3:59:54 PM EST |
| 32.50 | 9.90 | 11.60 | 10.75 | 15.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.12 | -0.92 | 0.03 | -0.01 | 6/12/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 12.20 | 14.20 | 13.20 | % | 0.38 | 0 | 0 | 1.28 | -0.95 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 37.50 | 14.60 | 16.70 | 15.65 | % | 0.42 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 17.10 | 19.20 | 18.15 | % | 0.45 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST |