Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $28.65 as of 10/30/2026 7:37:30 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 | 9.00 | 11.80 | 10.40 | 12.05 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.28 | 0.99 | 0.00 | -0.01 | 10/19/2026 | 10/30/2026 3:59:55 PM EST |
| 20.00 | 6.60 | 9.50 | 8.05 | 8.45 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.93 | 0.97 | 0.01 | -0.01 | 10/5/2026 | 10/30/2026 3:59:55 PM EST |
| 22.50 | 5.40 | 6.10 | 5.75 | 6.85 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.98 | 0.90 | 0.03 | -0.03 | 10/14/2026 | 10/30/2026 3:59:55 PM EST |
| 25.00 | 2.95 | 4.40 | 3.68 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.02 | 0.77 | 0.06 | -0.04 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 27.50 | 2.10 | 2.45 | 2.28 | 2.08 | -0.54 | -20.62% | 0.08 | 266 | 437 | 0.74 | 0.58 | 0.08 | -0.05 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 30.00 | 0.70 | 1.25 | 0.98 | 1.05 | -0.32 | -23.36% | 0.03 | 56 | 1,362 | 0.63 | 0.38 | 0.08 | -0.04 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 32.50 | 0.45 | 0.80 | 0.63 | 0.52 | -0.17 | -24.64% | 0.02 | 1 | 2,372 | 0.73 | 0.21 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.01 | 4 | 1,525 | 0.69 | 0.11 | 0.04 | -0.02 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.95 | 0.05 | 0.02 | -0.01 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.23 | 0.02 | 0.01 | -0.01 | 10/22/2026 | 10/30/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 766 | 1.22 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/30/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/30/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.38 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/30/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.20 | -0.03 | 0.01 | -0.01 | 10/20/2026 | 10/30/2026 3:59:55 PM EST |
| 22.50 | 0.15 | 0.55 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,002 | 0.83 | -0.10 | 0.03 | -0.03 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 25.00 | 0.35 | 0.80 | 0.58 | 0.80 | +0.25 | +45.46% | 0.02 | 71 | 527 | 0.66 | -0.23 | 0.06 | -0.04 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 27.50 | 1.35 | 1.75 | 1.55 | 1.73 | +0.43 | +33.08% | 0.06 | 84 | 2,503 | 0.69 | -0.42 | 0.08 | -0.05 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 30.00 | 3.00 | 3.30 | 3.15 | 2.57 | 0.00 | 0.00% | 0.10 | 0 | 810 | 0.74 | -0.62 | 0.08 | -0.04 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 32.50 | 4.80 | 5.40 | 5.10 | 4.67 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.76 | -0.79 | 0.06 | -0.03 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 35.00 | 6.90 | 7.60 | 7.25 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 1,604 | 0.97 | -0.89 | 0.04 | -0.02 | 10/12/2026 | 10/30/2026 3:59:55 PM EST |
| 37.50 | 8.90 | 10.00 | 9.45 | % | 0.25 | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 40.00 | 11.30 | 12.90 | 12.10 | % | 0.30 | 0 | 0 | 1.49 | -0.98 | 0.01 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 42.50 | 12.90 | 16.30 | 14.60 | % | 0.34 | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 45.00 | 16.30 | 18.40 | 17.35 | % | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 47.50 | 18.80 | 21.60 | 20.20 | % | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 50.00 | 21.20 | 24.00 | 22.60 | % | 0.45 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |