Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $8.52 as of 10/30/2026 7:37:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.40 | 7.10 | 5.75 | 7.30 | 0.00 | 0.00% | 1.92 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 3:59:55 PM EST |
| 4.00 | 3.40 | 5.60 | 4.50 | % | 1.12 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 5.00 | 2.35 | 4.80 | 3.58 | 5.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 3:59:55 PM EST |
| 6.00 | 2.00 | 3.20 | 2.60 | % | 0.43 | 0 | 0 | 2.76 | 0.99 | 0.02 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 7.00 | 0.45 | 2.95 | 1.70 | % | 0.24 | 0 | 0 | 3.16 | 0.91 | 0.15 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 8.00 | 0.30 | 2.05 | 1.18 | 0.70 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.26 | 0.65 | 0.35 | -0.01 | 10/22/2026 | 10/30/2026 3:59:55 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 51 | 292 | 0.35 | 0.30 | 0.32 | -0.01 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.57 | 0.09 | 0.14 | 0.00 | 10/15/2026 | 10/30/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.97 | 0.02 | 0.04 | 0.00 | 10/21/2026 | 10/30/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.01 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.01 | 0.02 | 0.00 | 10/19/2026 | 10/30/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | -0.09 | 0.15 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 917 | 1.14 | -0.35 | 0.35 | -0.01 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 9.00 | 0.55 | 0.90 | 0.73 | 0.66 | +0.05 | +8.20% | 0.08 | 200 | 1,619 | 0.55 | -0.70 | 0.32 | -0.01 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 10.00 | 0.55 | 2.15 | 1.35 | 1.66 | 0.00 | 0.00% | 0.14 | 0 | 185 | 1.25 | -0.91 | 0.14 | 0.00 | 10/21/2026 | 10/30/2026 3:59:55 PM EST |
| 11.00 | 2.50 | 3.10 | 2.80 | 0.53 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.46 | -0.98 | 0.04 | 0.00 | 9/22/2026 | 10/30/2026 3:59:55 PM EST |
| 12.00 | 2.55 | 4.90 | 3.73 | % | 0.31 | 0 | 0 | 2.81 | -1.00 | 0.01 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 13.00 | 3.50 | 5.90 | 4.70 | % | 0.36 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 14.00 | 4.90 | 6.10 | 5.50 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 15.00 | 5.70 | 7.50 | 6.60 | % | 0.44 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 16.00 | 6.50 | 9.40 | 7.95 | % | 0.50 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 17.00 | 7.50 | 10.40 | 8.95 | % | 0.53 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 18.00 | 8.50 | 11.40 | 9.95 | % | 0.55 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 19.00 | 9.50 | 12.40 | 10.95 | % | 0.58 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |