Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $33.76 as of 9/6/2026 8:34:23 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 | 24.60 | 27.10 | 25.85 | % | 3.45 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 10.00 | 22.10 | 24.60 | 23.35 | 7.20 | 0.00 | 0.00% | 2.33 | 0 | 6 | 4.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/4/2026 3:59:55 PM EST |
| 12.50 | 19.60 | 22.10 | 20.85 | 20.75 | 0.00 | 0.00% | 1.67 | 0 | 77 | 4.15 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 15.00 | 17.10 | 19.70 | 18.40 | 17.75 | 0.00 | 0.00% | 1.23 | 0 | 18 | 3.59 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 17.50 | 14.60 | 17.50 | 16.05 | 14.78 | 0.00 | 0.00% | 0.92 | 0 | 370 | 3.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 20.00 | 12.30 | 14.60 | 13.45 | 13.50 | 0.00 | 0.00% | 0.67 | 0 | 668 | 2.43 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 22.50 | 10.30 | 11.70 | 11.00 | 9.94 | 0.00 | 0.00% | 0.49 | 0 | 1,831 | 1.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 8.20 | 9.30 | 8.75 | 7.60 | 0.00 | 0.00% | 0.35 | 0 | 4,780 | 1.38 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 27.50 | 5.90 | 6.70 | 6.30 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 2,197 | 0.98 | 0.99 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 3.50 | 4.20 | 3.85 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 3,010 | 0.67 | 0.91 | 0.05 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 32.50 | 1.75 | 1.95 | 1.85 | 1.86 | -0.04 | -2.11% | 0.06 | 26 | 2,257 | 0.41 | 0.70 | 0.12 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 35.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.11 | -15.50% | 0.02 | 8 | 4,273 | 0.42 | 0.36 | 0.13 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.41 | 0.11 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.55 | 0.02 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 148 | 3.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 344 | 3.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 878 | 2.33 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,485 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,793 | 2.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 796 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.74 | -0.01 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 33 | 5,094 | 0.47 | -0.09 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 32.50 | 0.50 | 0.65 | 0.58 | 0.60 | -0.20 | -25.00% | 0.02 | 22 | 620 | 0.43 | -0.30 | 0.12 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 35.00 | 1.65 | 2.20 | 1.93 | 2.39 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.47 | -0.64 | 0.13 | -0.04 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 37.50 | 3.60 | 4.80 | 4.20 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -0.89 | 0.07 | -0.02 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 40.00 | 5.80 | 6.70 | 6.25 | 8.03 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | -0.98 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 42.50 | 8.20 | 9.90 | 9.05 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 45.00 | 10.40 | 12.60 | 11.50 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 47.50 | 13.00 | 15.30 | 14.15 | % | 0.30 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 50.00 | 15.50 | 17.80 | 16.65 | % | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |