Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $12.90 as of 7/20/2026 10:34:56 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 | 9.80 | 7.95 | 8.40 | 0.00 | 0.00% | 1.59 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 10:59:05 AM EST |
| 6.00 | 4.90 | 8.90 | 6.90 | 7.65 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 10:59:05 AM EST |
| 7.00 | 5.00 | 6.90 | 5.95 | % | 0.85 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 8.00 | 3.70 | 6.40 | 5.05 | % | 0.63 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 9.00 | 3.20 | 4.80 | 4.00 | % | 0.44 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 10.00 | 1.70 | 4.40 | 3.05 | % | 0.30 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 11.00 | 0.75 | 3.60 | 2.18 | % | 0.20 | 0 | 0 | 1.85 | 0.98 | 0.05 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 12.00 | 0.75 | 3.20 | 1.98 | % | 0.17 | 0 | 0 | 1.90 | 0.82 | 0.26 | -0.01 | 7/20/2026 10:59:05 AM EST | |||
| 13.00 | 0.30 | 0.35 | 0.33 | 0.20 | -0.20 | -50.00% | 0.03 | 4 | 71 | 0.26 | 0.45 | 0.41 | -0.01 | 7/20/2026 | 7/20/2026 10:59:05 AM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 10 | 1,631 | 0.27 | 0.14 | 0.23 | 0.00 | 7/20/2026 | 7/20/2026 10:59:05 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.43 | 0.02 | 0.06 | 0.00 | 7/10/2026 | 7/20/2026 10:59:05 AM EST |
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 1.96 | 0.00 | 0.01 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 10:59:05 AM EST |
| 18.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 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 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 10:59:05 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.05 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.30 | -0.18 | 0.26 | -0.01 | 7/17/2026 | 7/20/2026 10:59:05 AM EST |
| 13.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.04 | -7.41% | 0.04 | 7 | 797 | 0.28 | -0.55 | 0.41 | -0.01 | 7/20/2026 | 7/20/2026 10:59:05 AM EST |
| 14.00 | 0.80 | 2.95 | 1.88 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.49 | -0.86 | 0.23 | 0.00 | 7/6/2026 | 7/20/2026 10:59:05 AM EST |
| 15.00 | 0.70 | 3.60 | 2.15 | % | 0.14 | 0 | 0 | 1.47 | -0.98 | 0.06 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 16.00 | 1.25 | 4.90 | 3.08 | % | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 17.00 | 2.25 | 6.10 | 4.18 | % | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 18.00 | 3.20 | 7.20 | 5.20 | % | 0.29 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 19.00 | 4.20 | 8.20 | 6.20 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 20.00 | 6.20 | 8.10 | 7.15 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST | |||
| 21.00 | 7.20 | 9.10 | 8.15 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/20/2026 10:59:05 AM EST |