Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $21.90 as of 7/23/2026 7:34:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.60 | 17.10 | 16.35 | % | 3.27 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 7.50 | 13.10 | 15.00 | 14.05 | % | 1.87 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 10.00 | 10.60 | 12.20 | 11.40 | 11.83 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 12.50 | 8.20 | 9.90 | 9.05 | % | 0.72 | 0 | 0 | 2.11 | 0.99 | 0.01 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 15.00 | 6.00 | 7.40 | 6.70 | 6.53 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.65 | 0.94 | 0.02 | -0.01 | 7/17/2026 | 7/22/2026 3:59:51 PM EST |
| 17.50 | 4.10 | 4.90 | 4.50 | 5.32 | 0.00 | 0.00% | 0.26 | 0 | 38 | 0.89 | 0.85 | 0.04 | -0.02 | 7/17/2026 | 7/22/2026 3:59:51 PM EST |
| 20.00 | 2.45 | 2.95 | 2.70 | 3.00 | 0.00 | 0.00% | 0.14 | 4 | 397 | 0.78 | 0.69 | 0.07 | -0.03 | 7/23/2026 | 7/22/2026 3:59:51 PM EST |
| 22.50 | 1.25 | 1.50 | 1.38 | 1.35 | -0.27 | -16.67% | 0.06 | 5 | 1,104 | 0.77 | 0.49 | 0.08 | -0.03 | 7/23/2026 | 7/22/2026 3:59:51 PM EST |
| 25.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.20 | -23.53% | 0.03 | 2 | 2,362 | 0.73 | 0.30 | 0.08 | -0.03 | 7/23/2026 | 7/22/2026 3:59:51 PM EST |
| 27.50 | 0.15 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 0.01 | 6 | 1,228 | 0.72 | 0.16 | 0.05 | -0.02 | 7/23/2026 | 7/22/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12,812 | 0.72 | 0.08 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,306 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:51 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 4 | 25 | 1.70 | -0.01 | 0.01 | 0.00 | 7/23/2026 | 7/22/2026 3:59:51 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.07 | -28.00% | 0.01 | 1 | 96 | 0.93 | -0.06 | 0.02 | -0.01 | 7/23/2026 | 7/22/2026 3:59:51 PM EST |
| 17.50 | 0.25 | 0.75 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1,724 | 0.86 | -0.15 | 0.04 | -0.02 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 20.00 | 1.10 | 1.30 | 1.20 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 1,768 | 0.81 | -0.31 | 0.07 | -0.03 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 22.50 | 2.05 | 2.70 | 2.38 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.77 | -0.51 | 0.08 | -0.03 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 25.00 | 3.80 | 4.60 | 4.20 | 4.42 | 0.00 | 0.00% | 0.17 | 0 | 90 | 0.76 | -0.70 | 0.08 | -0.03 | 7/14/2026 | 7/22/2026 3:59:51 PM EST |
| 27.50 | 5.90 | 6.80 | 6.35 | 6.89 | 0.00 | 0.00% | 0.23 | 0 | 62 | 0.88 | -0.84 | 0.05 | -0.02 | 7/2/2026 | 7/22/2026 3:59:51 PM EST |
| 30.00 | 7.90 | 9.20 | 8.55 | % | 0.29 | 0 | 0 | 1.01 | -0.92 | 0.03 | -0.01 | 7/22/2026 3:59:51 PM EST |