Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $12.35 as of 2/2/2026 10:23:08 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 | 6.10 | 9.30 | 7.70 | 7.85 | 0.00 | 0.00% | 1.54 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:08 AM EST |
| 6.00 | 4.40 | 8.30 | 6.35 | % | 1.06 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 7.00 | 4.80 | 6.00 | 5.40 | % | 0.77 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 8.00 | 3.80 | 5.00 | 4.40 | % | 0.55 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 9.00 | 2.40 | 4.00 | 3.20 | % | 0.36 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 10.00 | 2.00 | 3.10 | 2.55 | 2.47 | 0.00 | 0.00% | 0.26 | 0 | 60 | 1.79 | 0.99 | 0.02 | 0.00 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 11.00 | 1.05 | 1.80 | 1.43 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.93 | 0.90 | 0.15 | -0.01 | 12/31/2025 | 2/2/2026 9:59:08 AM EST |
| 12.00 | 0.55 | 0.90 | 0.73 | 0.55 | -0.20 | -26.67% | 0.06 | 6 | 22 | 0.69 | 0.64 | 0.35 | -0.01 | 2/2/2026 | 2/2/2026 9:59:08 AM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,062 | 0.37 | 0.25 | 0.35 | -0.01 | 1/28/2026 | 2/2/2026 9:59:08 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 956 | 0.41 | 0.04 | 0.11 | 0.00 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.57 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 2/2/2026 9:59:08 AM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.70 | -0.01 | 0.02 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 6 | 0.50 | -0.10 | 0.15 | -0.01 | 2/2/2026 | 2/2/2026 9:59:08 AM EST |
| 12.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.02 | +8.70% | 0.02 | 10 | 836 | 0.35 | -0.36 | 0.35 | -0.01 | 2/2/2026 | 2/2/2026 9:59:08 AM EST |
| 13.00 | 0.65 | 0.85 | 0.75 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 249 | 0.51 | -0.75 | 0.35 | -0.01 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 14.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.10 | +6.67% | 0.11 | 9 | 24 | 0.89 | -0.96 | 0.11 | 0.00 | 2/2/2026 | 2/2/2026 9:59:08 AM EST |
| 15.00 | 2.10 | 3.20 | 2.65 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 16.00 | 3.10 | 4.20 | 3.65 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 17.00 | 4.10 | 5.20 | 4.65 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 18.00 | 5.10 | 6.50 | 5.80 | % | 0.32 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 19.00 | 4.70 | 8.20 | 6.45 | % | 0.34 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 20.00 | 5.90 | 9.70 | 7.80 | % | 0.39 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 21.00 | 6.70 | 10.20 | 8.45 | % | 0.40 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST |