Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $13.21 as of 5/30/2025 5:13:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.60 | 9.60 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 6.00 | 6.60 | 8.60 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 7.00 | 5.80 | 7.50 | 7.40 | 0.00 | 0.00% | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/30/2025 3:59:50 PM EST |
| 8.00 | 5.00 | 6.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 9.00 | 4.10 | 4.30 | 3.97 | 0.00 | 0.00% | 0 | 49 | 1.32 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 10.00 | 3.00 | 4.40 | 3.12 | 0.00 | 0.00% | 0 | 10 | 2.48 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 11.00 | 1.95 | 2.75 | 2.40 | 0.00 | 0.00% | 0 | 362 | 1.55 | 0.99 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 12.00 | 1.20 | 1.35 | 1.32 | -0.08 | -5.72% | 2 | 171 | 0.30 | 0.91 | 0.16 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 13.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 598 | 0.30 | 0.60 | 0.45 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 14.00 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 32 | 616 | 0.28 | 0.15 | 0.33 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 613 | 0.38 | 0.01 | 0.03 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 505 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 2 | 303 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 25 | 1.79 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 40 | 2.27 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.45 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 1,275 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 216 | 0.53 | -0.01 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 12.00 | 0.05 | 0.15 | 0.09 | -0.06 | -40.00% | 16 | 391 | 0.33 | -0.09 | 0.16 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 13.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,684 | 0.28 | -0.40 | 0.45 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 14.00 | 0.80 | 0.90 | 0.89 | 0.00 | 0.00% | 0 | 181 | 1.02 | -0.85 | 0.33 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 1.55 | 2.20 | 2.65 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.99 | 0.03 | 0.00 | 4/30/2025 | 5/30/2025 3:59:50 PM EST |
| 16.00 | 2.55 | 3.20 | 2.90 | +0.06 | +2.12% | 1 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 17.00 | 3.60 | 4.30 | 3.05 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/30/2025 3:59:50 PM EST |
| 18.00 | 4.60 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 3:59:50 PM EST |
| 19.00 | 5.60 | 5.90 | 5.92 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 6.70 | 6.90 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:50 PM EST |
| 21.00 | 7.60 | 8.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.00 | 8.60 | 9.40 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:50 PM EST |
| 23.00 | 9.70 | 10.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |