Options Chain for CHIME FINL INC COM SHS CL A (CHYM) - $34.45 as of 6/18/2025 9:52:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.00 | 10.40 | % | 0 | 0 | EST | |||||||
| 30.00 | 3.50 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 32 | 6/17/2025 | EST | ||||
| 35.00 | 0.75 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 255 | 6/17/2025 | EST | ||||
| 40.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 916 | 6/17/2025 | EST | ||||
| 45.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 231 | 6/17/2025 | EST | ||||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 71 | 6/17/2025 | EST | ||||
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 62 | 6/17/2025 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 12 | 6/16/2025 | EST | ||||
| 30.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 205 | 6/17/2025 | EST | ||||
| 35.00 | 1.40 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 318 | 6/17/2025 | EST | ||||
| 40.00 | 5.00 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 41 | 6/17/2025 | EST | ||||
| 45.00 | 9.90 | 10.90 | 10.70 | 0.00 | 0.00% | 0 | 29 | 6/17/2025 | EST | ||||
| 50.00 | 14.60 | 17.10 | % | 0 | 0 | EST | |||||||
| 55.00 | 19.50 | 21.60 | % | 0 | 0 | EST |