Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $14.75 as of 11/20/2024 3:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.10 | % | 0 | 0 | EST | |||||||
| 2.00 | 2.70 | 3.10 | % | 0 | 0 | EST | |||||||
| 3.00 | 10.50 | 12.90 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 3.00 | 1.10 | 2.05 | % | 0 | 0 | EST | |||||||
| 4.00 | 0.10 | 1.05 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.54 | 0.00 | 0.00% | 0 | 49 | 9/18/2024 | EST | ||||
| 5.00 | 9.00 | 10.50 | 0.15 | 0.00 | 0.00% | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 6.00 | 8.00 | 9.50 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.00 | 7.00 | 8.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 8.00 | 6.30 | 6.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 9.00 | 5.50 | 5.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 4.50 | 4.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 11.00 | 3.40 | 3.70 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 2.35 | 2.70 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.98 | 0.03 | 0.00 | 9/27/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 1.60 | 1.75 | 2.01 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.88 | 0.13 | -0.01 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 0.80 | 0.90 | 0.80 | -0.20 | -20.00% | 6 | 47 | 0.32 | 0.69 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 0.25 | 0.30 | 0.27 | -0.13 | -32.50% | 14 | 262 | 0.27 | 0.37 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 16.00 | 0.05 | 0.10 | 0.07 | -0.04 | -36.37% | 4 | 1,246 | 0.28 | 0.12 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,209 | 0.43 | 0.02 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 3 | 73 | 0.46 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 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 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 8/15/2024 | EST | ||||
| 5.00 | 0.10 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 10 | 8/23/2024 | EST | ||||
| 5.00 | 0.00 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 1.73 | 0.00 | 0.00% | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 1.00 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 0 | 6/17/2024 | EST | ||||
| 7.00 | 2.00 | 2.95 | % | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 27 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 2.80 | 3.90 | % | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.78 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 83 | 1.43 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.16 | -0.02 | 0.03 | 0.00 | 10/28/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 124 | 0.36 | -0.12 | 0.13 | -0.01 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | +0.04 | +19.05% | 165 | 267 | 0.29 | -0.31 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 0.65 | 0.75 | 0.75 | +0.15 | +25.00% | 45 | 245 | 0.26 | -0.63 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 16.00 | 1.45 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 165 | 0.23 | -0.88 | 0.18 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 2.40 | 2.85 | 1.52 | 0.00 | 0.00% | 0 | 35 | 0.30 | -0.98 | 0.05 | 0.00 | 10/21/2024 | 11/20/2024 3:59:52 PM EST |
| 18.00 | 3.40 | 3.60 | % | 0 | 0 | 0.64 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 4.40 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 5.30 | 5.60 | 5.35 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:52 PM EST |
| 21.00 | 6.40 | 7.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:52 PM EST |
| 22.00 | 7.40 | 7.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |