Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $18.10 as of 5/29/2026 2:09:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 17.10 | 16.20 | 15.10 | 0.00 | 0.00% | 6.48 | 0 | 5 | 8.72 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:54 PM EST |
| 5.00 | 12.80 | 14.50 | 13.65 | % | 2.73 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 7.50 | 10.30 | 11.90 | 11.10 | 16.68 | 0.00 | 0.00% | 1.48 | 0 | 10 | 3.58 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:58:54 PM EST |
| 10.00 | 7.90 | 9.20 | 8.55 | 8.72 | % | 0.86 | 4 | 46 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:54 PM EST | |
| 12.50 | 5.30 | 6.90 | 6.10 | % | 0.49 | 0 | 42 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 15.00 | 3.60 | 4.10 | 3.85 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 88 | 0.98 | 0.94 | 0.04 | -0.01 | 5/26/2026 | 5/29/2026 1:58:54 PM EST |
| 17.50 | 1.55 | 1.90 | 1.73 | 1.80 | +0.26 | +16.89% | 0.10 | 118 | 588 | 0.61 | 0.71 | 0.13 | -0.02 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 0.52 | +0.17 | +48.58% | 0.02 | 116 | 1,295 | 0.55 | 0.35 | 0.14 | -0.02 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 50 | 1,519 | 0.62 | 0.10 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 17 | 1,750 | 0.78 | 0.02 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 25 | 1,906 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 10,415 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:54 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:54 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 217 | 2.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:54 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:58:54 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.73 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:58:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:54 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:54 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 12 | 6,458 | 0.67 | -0.06 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 17.50 | 0.45 | 0.60 | 0.53 | 0.50 | -0.20 | -28.58% | 0.03 | 5 | 4,307 | 0.59 | -0.29 | 0.13 | -0.02 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 20.00 | 1.70 | 2.00 | 1.85 | 1.83 | -0.27 | -12.86% | 0.09 | 10 | 1,610 | 0.60 | -0.65 | 0.14 | -0.02 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 22.50 | 3.60 | 4.40 | 4.00 | 4.17 | -0.96 | -18.72% | 0.18 | 11 | 1,400 | 1.05 | -0.90 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 25.00 | 5.90 | 6.90 | 6.40 | 6.47 | -0.40 | -5.83% | 0.26 | 1 | 327 | 1.35 | -0.98 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 27.50 | 8.20 | 9.40 | 8.80 | 10.00 | 0.00 | 0.00% | 0.32 | 0 | 37 | 1.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:54 PM EST |
| 30.00 | 10.50 | 12.20 | 11.35 | 12.25 | 0.00 | 0.00% | 0.38 | 0 | 16 | 2.06 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:54 PM EST |
| 32.50 | 13.00 | 14.70 | 13.85 | 10.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 1:58:54 PM EST |
| 35.00 | 15.50 | 17.20 | 16.35 | % | 0.47 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 37.50 | 17.80 | 19.70 | 18.75 | % | 0.50 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 40.00 | 20.50 | 22.20 | 21.35 | % | 0.53 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST |