Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $13.54 as of 5/8/2026 4:10:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 9.30 | 8.55 | 7.45 | 0.00 | 0.00% | 1.71 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:03 PM EST |
| 6.00 | 6.80 | 8.30 | 7.55 | 6.55 | 0.00 | 0.00% | 1.26 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:03 PM EST |
| 7.00 | 5.90 | 7.40 | 6.65 | % | 0.95 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 8.00 | 5.00 | 6.50 | 5.75 | 4.75 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:03 PM EST |
| 9.00 | 4.00 | 5.20 | 4.60 | 4.54 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 10.00 | 3.30 | 4.10 | 3.70 | 3.95 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 11.00 | 2.40 | 2.95 | 2.68 | 2.77 | +0.32 | +13.07% | 0.24 | 8 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 12.00 | 0.50 | 3.10 | 1.80 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 4 | 3.05 | 1.00 | 0.01 | 0.00 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 13.00 | 0.50 | 1.00 | 0.75 | 0.63 | -0.22 | -25.89% | 0.06 | 1 | 1,486 | 0.79 | 0.89 | 0.31 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 905 | 0.30 | 0.27 | 0.66 | -0.01 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.74 | 0.01 | 0.05 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.70 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/8/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 4 | 981 | 0.55 | -0.11 | 0.31 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.64 | -0.73 | 0.66 | -0.01 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 15.00 | 0.10 | 2.00 | 1.05 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.58 | -0.99 | 0.05 | 0.00 | 4/21/2026 | 5/8/2026 4:00:03 PM EST |
| 16.00 | 1.00 | 3.80 | 2.40 | % | 0.15 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 17.00 | 2.00 | 4.00 | 3.00 | % | 0.18 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 18.00 | 3.80 | 5.70 | 4.75 | % | 0.26 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 19.00 | 4.80 | 6.70 | 5.75 | % | 0.30 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 20.00 | 5.00 | 8.20 | 6.60 | % | 0.33 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 21.00 | 6.00 | 9.20 | 7.60 | % | 0.36 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST |