Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $13.88 as of 7/18/2025 4:03:15 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 | 8.30 | 9.80 | 9.05 | % | 1.81 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 6.00 | 7.30 | 8.80 | 8.05 | % | 1.34 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 7.00 | 6.50 | 7.40 | 6.95 | % | 0.99 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 8.00 | 5.50 | 6.40 | 5.95 | % | 0.74 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 9.00 | 4.70 | 4.90 | 4.80 | % | 0.53 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 10.00 | 3.70 | 4.40 | 4.05 | % | 0.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 11.00 | 2.50 | 3.60 | 3.05 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 12.00 | 1.55 | 2.65 | 2.10 | 2.16 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | 0.95 | 0.08 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 0.95 | 1.05 | 1.00 | 1.19 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.31 | 0.78 | 0.25 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.02 | 5 | 342 | 0.28 | 0.46 | 0.37 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.27 | 0.15 | 0.23 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | 0.03 | 0.07 | 0.00 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 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 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.35 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.45 | -0.05 | 0.08 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 13.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 5 | 621 | 0.32 | -0.22 | 0.25 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 0.50 | 1.55 | 1.03 | 0.50 | +0.05 | +11.12% | 0.07 | 171 | 130 | 0.28 | -0.54 | 0.37 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 1.20 | 1.35 | 1.28 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.85 | 0.23 | 0.00 | 6/26/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 1.90 | 2.85 | 2.38 | % | 0.15 | 0 | 0 | 0.49 | -0.97 | 0.07 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 17.00 | 2.95 | 3.70 | 3.33 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 18.00 | 3.90 | 4.40 | 4.15 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 19.00 | 5.00 | 5.30 | 5.15 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 6.00 | 6.80 | 6.40 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 21.00 | 6.90 | 8.20 | 7.55 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 22.00 | 8.00 | 8.80 | 8.40 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |