Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $22.99 as of 9/16/2025 8:32:35 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 | 4.30 | 7.00 | 5.65 | 6.23 | 0.00 | 0.00% | 0.32 | 0 | 22 | 5.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:54 PM EST |
| 20.00 | 2.95 | 3.10 | 3.03 | 2.95 | -0.37 | -11.15% | 0.15 | 1 | 78 | 1.18 | 0.99 | 0.03 | -0.01 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 22.50 | 0.80 | 0.95 | 0.88 | 1.15 | +0.17 | +17.35% | 0.04 | 9 | 73 | 0.69 | 0.67 | 0.25 | -0.08 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.04 | -22.23% | 0.00 | 67 | 477 | 0.75 | 0.12 | 0.13 | -0.05 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 23 | 1,556 | 1.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 857 | 2.22 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 446 | 2,147 | 2.30 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 2.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,410 | 2.88 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 243 | 3.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,411 | 3.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,686 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,755 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 222 | 2.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.02 | -28.58% | 0.03 | 5 | 585 | 1.02 | -0.01 | 0.03 | -0.01 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.02 | 84 | 1,114 | 0.75 | -0.33 | 0.25 | -0.08 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 25.00 | 2.00 | 2.15 | 2.08 | 1.70 | -0.43 | -20.19% | 0.08 | 48 | 1,785 | 0.84 | -0.88 | 0.13 | -0.05 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 30.00 | 6.90 | 7.10 | 7.00 | 6.70 | -0.05 | -0.75% | 0.23 | 24 | 1,126 | 1.81 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 32.50 | 9.40 | 9.60 | 9.50 | 9.45 | 0.00 | 0.00% | 0.29 | 0 | 107 | 2.22 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:54 PM EST |
| 35.00 | 10.70 | 12.10 | 11.40 | 11.30 | 0.00 | 0.00% | 0.33 | 0 | 64 | 2.59 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:54 PM EST |
| 37.50 | 13.10 | 16.10 | 14.60 | 10.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:54 PM EST |
| 40.00 | 15.60 | 18.70 | 17.15 | 13.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:54 PM EST |
| 42.50 | 18.20 | 21.20 | 19.70 | % | 0.46 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 45.00 | 20.50 | 23.70 | 22.10 | 12.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 9/16/2025 3:59:54 PM EST |
| 47.50 | 23.10 | 26.20 | 24.65 | 13.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 3:59:54 PM EST |
| 50.00 | 25.50 | 28.70 | 27.10 | % | 0.54 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 55.00 | 30.60 | 33.70 | 32.15 | % | 0.58 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST |