Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $11.64 as of 9/6/2026 8:35:03 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 | 5.00 | 8.20 | 6.60 | 8.60 | 0.00 | 0.00% | 1.32 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:53 PM EST |
| 6.00 | 4.20 | 6.90 | 5.55 | 7.65 | 0.00 | 0.00% | 0.92 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:53 PM EST |
| 7.00 | 3.20 | 5.90 | 4.55 | % | 0.65 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 8.00 | 2.20 | 4.90 | 3.55 | 4.96 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 9/4/2026 3:59:53 PM EST |
| 9.00 | 1.20 | 3.90 | 2.55 | % | 0.28 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 10.00 | 0.40 | 3.10 | 1.75 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.74 | 0.98 | 0.15 | 0.00 | 8/19/2026 | 9/4/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 1,049 | 0.24 | 0.18 | 0.77 | 0.00 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 0.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 0.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 468 | 2.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/4/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 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 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 9 | 4.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 9/4/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 24 | 3.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 46 | 2.75 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/4/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.45 | -0.02 | 0.15 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.43 | -0.06 | -12.25% | 0.03 | 2 | 867 | 0.28 | -0.82 | 0.77 | 0.00 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 13.00 | 0.15 | 3.10 | 1.63 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 12 | 2.50 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 14.00 | 1.15 | 3.80 | 2.48 | 1.91 | 0.00 | 0.00% | 0.18 | 0 | 21 | 2.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:53 PM EST |
| 15.00 | 2.15 | 4.80 | 3.48 | 1.56 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 3:59:53 PM EST |
| 16.00 | 3.10 | 5.80 | 4.45 | % | 0.28 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 17.00 | 4.10 | 6.80 | 5.45 | % | 0.32 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 18.00 | 4.90 | 8.10 | 6.50 | % | 0.36 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 19.00 | 5.90 | 9.10 | 7.50 | % | 0.39 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 20.00 | 6.90 | 10.10 | 8.50 | % | 0.42 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 21.00 | 7.90 | 11.10 | 9.50 | 7.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 3:59:53 PM EST |