Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $12.81 as of 10/21/2025 8:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 4.80 | 8.30 | 6.55 | % | 1.09 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 7.00 | 5.30 | 6.80 | 6.05 | % | 0.86 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 8.00 | 4.40 | 5.60 | 5.00 | % | 0.62 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 9.00 | 3.40 | 4.60 | 4.00 | 4.52 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 3:59:46 PM EST |
| 10.00 | 2.40 | 3.60 | 3.00 | 3.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 9/29/2025 | 10/21/2025 3:59:46 PM EST |
| 11.00 | 1.70 | 2.45 | 2.08 | 2.18 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.96 | 0.95 | 0.08 | 0.00 | 10/15/2025 | 10/21/2025 3:59:46 PM EST |
| 12.00 | 1.00 | 1.55 | 1.28 | 1.03 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.74 | 0.78 | 0.25 | -0.01 | 10/17/2025 | 10/21/2025 3:59:46 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.45 | +0.05 | +12.50% | 0.03 | 71 | 320 | 0.28 | 0.46 | 0.37 | -0.01 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.06 | +120.00% | 0.01 | 110 | 616 | 0.29 | 0.15 | 0.23 | 0.00 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.50 | 0.03 | 0.06 | 0.00 | 10/15/2025 | 10/21/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.48 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/21/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.01 | 0.01 | 0.00 | 9/30/2025 | 10/21/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | -0.05 | 0.08 | 0.00 | 10/2/2025 | 10/21/2025 3:59:46 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 108 | 1,222 | 0.31 | -0.22 | 0.25 | -0.01 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.10 | +25.00% | 0.04 | 15 | 1,128 | 0.29 | -0.54 | 0.37 | -0.01 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 14.00 | 0.75 | 1.45 | 1.10 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 117 | 0.47 | -0.85 | 0.23 | 0.00 | 10/17/2025 | 10/21/2025 3:59:46 PM EST |
| 15.00 | 1.70 | 2.65 | 2.18 | 2.18 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.50 | -0.97 | 0.06 | 0.00 | 10/10/2025 | 10/21/2025 3:59:46 PM EST |
| 16.00 | 2.45 | 3.30 | 2.88 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 17.00 | 3.40 | 4.80 | 4.10 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 18.00 | 4.50 | 5.60 | 5.05 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 19.00 | 5.40 | 6.40 | 5.90 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 20.00 | 6.30 | 7.80 | 7.05 | % | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 21.00 | 7.40 | 8.50 | 7.95 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST | |||
| 22.00 | 8.40 | 9.70 | 9.05 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:46 PM EST |