Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $20.20 as of 11/13/2025 3:57:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.80 | 10.50 | 9.65 | 9.43 | 0.00 | 0.00% | 0.97 | 0 | 2 | 5.64 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 3:59:58 PM EST |
| 12.50 | 6.30 | 8.00 | 7.15 | 7.20 | 0.00 | 0.00% | 0.57 | 0 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 3:59:58 PM EST |
| 15.00 | 4.00 | 4.80 | 4.40 | 4.40 | -0.70 | -13.73% | 0.29 | 20 | 191 | 2.13 | 0.97 | 0.04 | -0.01 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 17.50 | 1.85 | 2.25 | 2.05 | 2.18 | -0.72 | -24.83% | 0.12 | 51 | 1,277 | 0.94 | 0.77 | 0.12 | -0.04 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.74 | -0.51 | -40.80% | 0.03 | 559 | 3,088 | 0.94 | 0.40 | 0.14 | -0.06 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.24 | -0.23 | -48.94% | 0.01 | 195 | 5,591 | 1.02 | 0.16 | 0.08 | -0.04 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 1,288 | 1,824 | 1.10 | 0.05 | 0.03 | -0.02 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 2,177 | 1.61 | 0.01 | 0.01 | -0.01 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 70 | 731 | 1.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 457 | 3.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,519 | 1.96 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.44 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 29 | 1,529 | 1.07 | -0.03 | 0.04 | -0.01 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | 0.36 | +0.14 | +63.64% | 0.02 | 356 | 2,052 | 0.96 | -0.23 | 0.12 | -0.04 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 20.00 | 1.40 | 1.80 | 1.60 | 1.55 | +0.55 | +55.00% | 0.08 | 135 | 1,011 | 0.96 | -0.60 | 0.14 | -0.06 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 22.50 | 3.30 | 3.80 | 3.55 | 3.30 | +0.65 | +24.53% | 0.16 | 10 | 387 | 1.27 | -0.84 | 0.08 | -0.04 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 25.00 | 5.50 | 6.20 | 5.85 | 5.70 | +1.00 | +21.28% | 0.23 | 2 | 458 | 1.58 | -0.95 | 0.03 | -0.02 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 27.50 | 7.10 | 8.70 | 7.90 | 7.99 | -0.79 | -9.00% | 0.29 | 6 | 18 | 1.94 | -0.99 | 0.01 | -0.01 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 30.00 | 10.00 | 11.10 | 10.55 | 9.37 | 0.00 | 0.00% | 0.35 | 0 | 55 | 2.05 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 3:59:58 PM EST |
| 32.50 | 11.60 | 14.60 | 13.10 | % | 0.40 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST | |||
| 35.00 | 14.10 | 17.80 | 15.95 | % | 0.46 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST |