Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $33.43 as of 7/29/2025 3:12:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.10 | 17.30 | 16.20 | 17.75 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.93 | 0.98 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 20.00 | 12.60 | 13.30 | 12.95 | 16.10 | 0.00 | 0.00% | 0.65 | 0 | 26 | 1.66 | 0.95 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 22.50 | 10.10 | 11.50 | 10.80 | 14.14 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.97 | 0.90 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 25.00 | 8.70 | 9.00 | 8.85 | 9.84 | -1.12 | -10.22% | 0.35 | 1 | 51 | 0.84 | 0.84 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 5.30 | 5.50 | 5.40 | 5.53 | -0.27 | -4.66% | 0.18 | 301 | 933 | 0.83 | 0.68 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 32.50 | 4.00 | 4.20 | 4.10 | 4.25 | -0.57 | -11.83% | 0.13 | 36 | 414 | 0.80 | 0.58 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 3.00 | 3.20 | 3.10 | 3.15 | -0.25 | -7.36% | 0.09 | 25 | 1,529 | 0.81 | 0.48 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 37.50 | 2.25 | 2.40 | 2.33 | 2.40 | -0.25 | -9.44% | 0.06 | 22 | 154 | 0.80 | 0.39 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 1.75 | 1.85 | 1.80 | 1.87 | -0.18 | -8.78% | 0.04 | 186 | 699 | 0.82 | 0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 42.50 | 1.30 | 1.45 | 1.38 | 1.42 | -0.59 | -29.36% | 0.03 | 2 | 28 | 0.83 | 0.26 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 1.00 | 1.15 | 1.08 | 1.07 | -0.16 | -13.01% | 0.02 | 26 | 947 | 0.85 | 0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 47.50 | 0.80 | 0.95 | 0.88 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.87 | 0.17 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.15 | -17.65% | 0.01 | 42 | 1,543 | 0.89 | 0.14 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.25 | -33.34% | 0.01 | 25 | 307 | 0.93 | 0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.20 | -57.15% | 0.01 | 2 | 33 | 0.95 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.92 | -0.05 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 22.50 | 0.45 | 0.55 | 0.50 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.85 | -0.10 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 25.00 | 0.85 | 1.00 | 0.93 | 0.92 | -0.04 | -4.17% | 0.04 | 101 | 496 | 0.83 | -0.16 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 2.45 | 2.55 | 2.50 | 2.50 | +0.05 | +2.05% | 0.08 | 27 | 942 | 0.80 | -0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 32.50 | 3.60 | 3.80 | 3.70 | 3.45 | 0.00 | 0.00% | 0.11 | 0 | 287 | 0.80 | -0.42 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 5.00 | 5.30 | 5.15 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.78 | -0.52 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 37.50 | 6.70 | 7.10 | 6.90 | 5.33 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.79 | -0.61 | 0.04 | -0.04 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 8.70 | 8.90 | 8.80 | 8.15 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.81 | -0.68 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 42.50 | 10.40 | 11.00 | 10.70 | % | 0.25 | 0 | 0 | 0.84 | -0.74 | 0.03 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 12.60 | 13.20 | 12.90 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.82 | -0.79 | 0.03 | -0.03 | 6/17/2025 | 7/29/2025 1:58:57 PM EST |
| 47.50 | 14.10 | 15.50 | 14.80 | 13.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.88 | -0.83 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 17.50 | 18.80 | 18.15 | % | 0.36 | 0 | 0 | 0.94 | -0.86 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 55.00 | 22.30 | 22.80 | 22.55 | % | 0.41 | 0 | 0 | 1.12 | -0.91 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST |