Options Chain for CHIMERA INVT CORP COM NEW (CIM) - $4.15 as of 4/26/2024 4:39:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.60 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.00 | 1.90 | 2.25 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 0.85 | 1.30 | 1.18 | 0.00 | 0.00% | 0 | 20 | 1.08 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 4.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 7 | 72 | 0.44 | 0.83 | 1.08 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 209 | 0.65 | 0.00 | 0.02 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 317 | 0.48 | -0.17 | 1.08 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 5.00 | 0.50 | 0.85 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.70 | -1.00 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 6.00 | 1.75 | 1.85 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.00 | 1.95 | 2.85 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 8.00 | 3.70 | 4.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 9.00 | 4.70 | 4.90 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |