Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $12.10 as of 8/10/2026 7:34:29 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 | 4.80 | 8.80 | 6.80 | 8.60 | 0.00 | 0.00% | 1.36 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/10/2026 9:58:56 AM EST |
| 6.00 | 4.60 | 7.30 | 5.95 | 7.65 | 0.00 | 0.00% | 0.99 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/10/2026 9:58:56 AM EST |
| 7.00 | 3.70 | 6.40 | 5.05 | % | 0.72 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 8.00 | 2.70 | 5.30 | 4.00 | 4.96 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/10/2026 9:58:56 AM EST |
| 9.00 | 2.40 | 4.40 | 3.40 | % | 0.38 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 10.00 | 1.65 | 2.55 | 2.10 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.08 | 0.99 | 0.02 | 0.00 | 6/29/2026 | 8/10/2026 9:58:56 AM EST |
| 11.00 | 0.70 | 1.40 | 1.05 | 0.82 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.66 | 0.84 | 0.30 | 0.00 | 8/5/2026 | 8/10/2026 9:58:56 AM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.22 | -52.39% | 0.02 | 5 | 970 | 0.18 | 0.37 | 0.53 | 0.00 | 8/10/2026 | 8/10/2026 9:58:56 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 0.30 | 0.05 | 0.15 | 0.00 | 8/7/2026 | 8/10/2026 9:58:56 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 60 | 1,368 | 0.37 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 9:58:56 AM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 477 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:56 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:56 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/10/2026 9:58:56 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/10/2026 9:58:56 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/10/2026 9:58:56 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/10/2026 9:58:56 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.04 | -0.01 | 0.02 | 0.00 | 4/21/2026 | 8/10/2026 9:58:56 AM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.23 | -0.16 | 0.30 | 0.00 | 8/5/2026 | 8/10/2026 9:58:56 AM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.21 | +70.00% | 0.04 | 601 | 1,095 | 0.20 | -0.63 | 0.53 | 0.00 | 8/10/2026 | 8/10/2026 9:58:56 AM EST |
| 13.00 | 0.75 | 2.05 | 1.40 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 293 | 0.83 | -0.95 | 0.15 | 0.00 | 8/7/2026 | 8/10/2026 9:58:56 AM EST |
| 14.00 | 1.75 | 3.10 | 2.43 | 1.91 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.05 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:58:56 AM EST |
| 15.00 | 1.90 | 4.10 | 3.00 | 1.56 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/10/2026 9:58:56 AM EST |
| 16.00 | 3.40 | 5.00 | 4.20 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 17.00 | 3.70 | 6.30 | 5.00 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 18.00 | 4.20 | 8.30 | 6.25 | % | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 19.00 | 5.20 | 9.30 | 7.25 | % | 0.38 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 20.00 | 6.20 | 10.30 | 8.25 | % | 0.41 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:56 AM EST | |||
| 21.00 | 7.20 | 11.30 | 9.25 | 7.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/10/2026 9:58:56 AM EST |