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 | 12.20 | 13.50 | 12.85 | % | 1.71 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 10.00 | 9.70 | 11.20 | 10.45 | % | 1.04 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 12.50 | 7.20 | 8.50 | 7.85 | % | 0.63 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 15.00 | 4.80 | 5.80 | 5.30 | 4.13 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:05 AM EST |
| 17.50 | 2.40 | 3.40 | 2.90 | 3.10 | +0.92 | +42.21% | 0.17 | 1 | 112 | 1.63 | 0.99 | 0.04 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 20.00 | 0.90 | 1.10 | 1.00 | 1.10 | +0.60 | +120.00% | 0.05 | 166 | 962 | 0.69 | 0.67 | 0.23 | -0.06 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 16 | 1,417 | 0.64 | 0.14 | 0.13 | -0.04 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,440 | 1.08 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 10:59:05 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:05 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,930 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:05 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 3 | 4.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:05 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:05 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 60 | 711 | 1.27 | -0.01 | 0.04 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.51 | -56.67% | 0.02 | 158 | 557 | 0.77 | -0.33 | 0.23 | -0.06 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 22.50 | 1.85 | 2.15 | 2.00 | 1.86 | -1.73 | -48.19% | 0.09 | 12 | 323 | 0.85 | -0.86 | 0.13 | -0.04 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 25.00 | 4.10 | 5.30 | 4.70 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.56 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/13/2026 10:59:05 AM EST |
| 27.50 | 6.70 | 7.80 | 7.25 | 9.19 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:05 AM EST |
| 30.00 | 9.20 | 10.30 | 9.75 | % | 0.33 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 32.50 | 11.70 | 12.80 | 12.25 | % | 0.38 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST |