Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $34.25 as of 8/1/2025 8:06:00 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 | 13.50 | 17.20 | 15.35 | 15.84 | 0.00 | 0.00% | 0.88 | 0 | 6 | 3.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 20.00 | 12.00 | 14.30 | 13.15 | 15.15 | 0.00 | 0.00% | 0.66 | 0 | 21 | 3.08 | 0.99 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 22.50 | 9.30 | 10.60 | 9.95 | 10.40 | 0.00 | 0.00% | 0.44 | 0 | 32 | 1.67 | 0.96 | 0.01 | -0.02 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 7.80 | 8.20 | 8.00 | 7.65 | -1.95 | -20.32% | 0.32 | 4 | 153 | 1.71 | 0.91 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 30.00 | 3.90 | 4.10 | 4.00 | 4.00 | -1.76 | -30.56% | 0.13 | 96 | 1,365 | 1.03 | 0.70 | 0.06 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 32.50 | 2.55 | 2.75 | 2.65 | 2.65 | -1.35 | -33.75% | 0.08 | 55 | 546 | 1.03 | 0.54 | 0.06 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 1.70 | 1.75 | 1.73 | 1.50 | -1.19 | -44.24% | 0.05 | 365 | 3,143 | 1.04 | 0.39 | 0.06 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 37.50 | 0.95 | 1.10 | 1.03 | 0.98 | -0.82 | -45.56% | 0.03 | 87 | 443 | 1.04 | 0.27 | 0.05 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 0.65 | 0.70 | 0.68 | 0.65 | -0.50 | -43.48% | 0.02 | 428 | 3,808 | 1.07 | 0.19 | 0.04 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 42.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.40 | -50.00% | 0.01 | 12 | 279 | 1.10 | 0.13 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.16 | -34.05% | 0.01 | 31 | 808 | 1.13 | 0.08 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.24 | -0.11 | -31.43% | 0.00 | 15 | 184 | 1.55 | 0.04 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 11 | 887 | 1.27 | 0.03 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 432 | 1.29 | 0.03 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 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 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.54 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.67 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 23 | 485 | 1.12 | -0.04 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.08 | +40.00% | 0.01 | 63 | 694 | 1.05 | -0.09 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 30.00 | 1.30 | 1.45 | 1.38 | 1.50 | +0.50 | +50.00% | 0.05 | 96 | 1,527 | 1.00 | -0.30 | 0.06 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 32.50 | 2.35 | 2.60 | 2.48 | 2.71 | +0.91 | +50.56% | 0.08 | 36 | 432 | 1.00 | -0.46 | 0.06 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 3.90 | 4.10 | 4.00 | 4.13 | +1.25 | +43.41% | 0.11 | 23 | 203 | 0.99 | -0.61 | 0.06 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 37.50 | 5.70 | 6.00 | 5.85 | 6.00 | +1.65 | +37.94% | 0.16 | 2 | 12 | 0.98 | -0.73 | 0.05 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 7.80 | 8.10 | 7.95 | 8.17 | +0.01 | +0.13% | 0.20 | 4 | 55 | 1.28 | -0.81 | 0.04 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 42.50 | 9.20 | 11.10 | 10.15 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.88 | -0.87 | 0.03 | -0.05 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 45.00 | 12.20 | 13.90 | 13.05 | 10.30 | 0.00 | 0.00% | 0.29 | 0 | 63 | 2.35 | -0.92 | 0.02 | -0.04 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 47.50 | 13.80 | 17.20 | 15.50 | 16.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.49 | -0.96 | 0.01 | -0.02 | 7/7/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 16.20 | 19.60 | 17.90 | 17.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.66 | -0.97 | 0.01 | -0.02 | 6/30/2025 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 21.00 | 24.50 | 22.75 | 22.80 | 0.00 | 0.00% | 0.41 | 0 | 10 | 2.91 | -0.97 | 0.01 | -0.02 | 7/1/2025 | 8/1/2025 3:59:55 PM EST |