Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $26.75 as of 12/26/2025 4:28:16 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 | 17.20 | 19.30 | 18.25 | % | 2.43 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 10.00 | 15.50 | 18.00 | 16.75 | % | 1.68 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 12.50 | 12.10 | 15.90 | 14.00 | % | 1.12 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 15.00 | 10.50 | 12.80 | 11.65 | 10.40 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 17.50 | 8.50 | 10.00 | 9.25 | 8.95 | 0.00 | 0.00% | 0.53 | 0 | 56 | 1.91 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 20.00 | 4.80 | 7.50 | 6.15 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 57 | 1.46 | 0.99 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 22.50 | 3.80 | 5.70 | 4.75 | 4.30 | -0.10 | -2.28% | 0.21 | 31 | 516 | 1.41 | 0.91 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 25.00 | 1.90 | 2.75 | 2.33 | 2.12 | -0.18 | -7.83% | 0.09 | 20 | 847 | 0.55 | 0.71 | 0.10 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 27.50 | 0.75 | 1.00 | 0.88 | 0.80 | -0.17 | -17.53% | 0.03 | 27 | 1,236 | 0.49 | 0.42 | 0.12 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.11 | -31.43% | 0.01 | 115 | 909 | 0.46 | 0.18 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 38 | 1,036 | 0.51 | 0.06 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 353 | 0.75 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.94 | -0.01 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 22.50 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 235 | 0.65 | -0.09 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 25.00 | 0.50 | 0.80 | 0.65 | 0.55 | -0.02 | -3.51% | 0.03 | 117 | 1,553 | 0.53 | -0.29 | 0.10 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 27.50 | 1.60 | 1.95 | 1.78 | 1.72 | +0.09 | +5.53% | 0.06 | 10 | 65 | 0.49 | -0.58 | 0.12 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 30.00 | 3.20 | 4.10 | 3.65 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.71 | -0.82 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 32.50 | 5.30 | 6.70 | 6.00 | % | 0.18 | 0 | 0 | 1.00 | -0.94 | 0.04 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 35.00 | 7.70 | 9.10 | 8.40 | % | 0.24 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST |