Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $19.61 as of 4/10/2026 8:38:37 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 | 11.50 | 13.10 | 12.30 | % | 1.64 | 0 | 0 | 1.50 | 0.97 | 0.01 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 10.00 | 9.50 | 10.70 | 10.10 | % | 1.01 | 0 | 0 | 1.15 | 0.93 | 0.01 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 12.50 | 7.50 | 8.60 | 8.05 | 6.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.76 | 0.87 | 0.02 | -0.01 | 3/25/2026 | 4/10/2026 3:59:58 PM EST |
| 15.00 | 5.70 | 6.80 | 6.25 | 4.60 | 0.00 | 0.00% | 0.42 | 0 | 23 | 0.74 | 0.79 | 0.03 | -0.01 | 3/27/2026 | 4/10/2026 3:59:58 PM EST |
| 17.50 | 4.30 | 5.20 | 4.75 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 235 | 0.72 | 0.69 | 0.04 | -0.01 | 4/1/2026 | 4/10/2026 3:59:58 PM EST |
| 20.00 | 3.20 | 3.70 | 3.45 | 3.65 | 0.00 | 0.00% | 0.17 | 0 | 547 | 0.68 | 0.58 | 0.05 | -0.01 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 22.50 | 2.35 | 2.75 | 2.55 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 126 | 0.67 | 0.47 | 0.05 | -0.01 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 25.00 | 1.70 | 1.95 | 1.83 | 1.82 | -0.15 | -7.62% | 0.07 | 2,472 | 286 | 0.66 | 0.37 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 27.50 | 1.20 | 1.45 | 1.33 | 1.34 | +0.09 | +7.20% | 0.05 | 4,943 | 1,077 | 0.65 | 0.30 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 30.00 | 0.75 | 1.10 | 0.93 | 0.95 | -0.06 | -5.95% | 0.03 | 2 | 1,061 | 0.64 | 0.24 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 32.50 | 0.50 | 0.85 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 19 | 194 | 0.64 | 0.20 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 35.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.10 | -15.39% | 0.02 | 750 | 837 | 0.65 | 0.16 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 37.50 | 0.25 | 0.70 | 0.48 | 0.48 | +0.03 | +6.67% | 0.01 | 1 | 14 | 0.68 | 0.13 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 40.00 | 0.15 | 0.65 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.69 | 0.11 | 0.02 | -0.01 | 4/6/2026 | 4/10/2026 3:59:58 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 | 0.05 | 0.65 | 0.35 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.02 | -0.03 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 10.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.02 | -4.26% | 0.04 | 2 | 1 | 0.82 | -0.07 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 12.50 | 0.65 | 1.00 | 0.83 | 0.73 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.79 | -0.13 | 0.02 | -0.01 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 15.00 | 1.25 | 1.45 | 1.35 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 159 | 0.71 | -0.21 | 0.03 | -0.01 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 17.50 | 2.20 | 2.40 | 2.30 | 2.35 | -0.10 | -4.09% | 0.13 | 3 | 365 | 0.69 | -0.31 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 20.00 | 3.40 | 3.80 | 3.60 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 98 | 0.68 | -0.42 | 0.05 | -0.01 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 22.50 | 4.90 | 5.40 | 5.15 | 5.10 | +0.10 | +2.00% | 0.23 | 1 | 35 | 0.68 | -0.53 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 25.00 | 6.50 | 7.10 | 6.80 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 52 | 0.64 | -0.63 | 0.05 | -0.01 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 27.50 | 8.40 | 9.40 | 8.90 | 9.38 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.66 | -0.70 | 0.04 | -0.01 | 4/6/2026 | 4/10/2026 3:59:58 PM EST |
| 30.00 | 10.50 | 11.50 | 11.00 | % | 0.37 | 0 | 2 | 0.64 | -0.76 | 0.04 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 32.50 | 12.80 | 13.90 | 13.35 | % | 0.41 | 0 | 1 | 0.84 | -0.80 | 0.03 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 35.00 | 14.90 | 16.20 | 15.55 | % | 0.44 | 0 | 0 | 0.86 | -0.84 | 0.03 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 37.50 | 17.40 | 18.70 | 18.05 | % | 0.48 | 0 | 3 | 0.93 | -0.87 | 0.02 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 40.00 | 19.60 | 21.40 | 20.50 | % | 0.51 | 0 | 0 | 1.04 | -0.89 | 0.02 | -0.01 | 4/10/2026 3:59:58 PM EST |