Options Chain for CHIMERA INVT CORP COM SHS (CIM) - $13.10 as of 3/31/2025 3:28:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.00 | 7.90 | 7.35 | 0.00 | 0.00% | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:47 PM EST |
| 7.00 | 5.60 | 7.10 | 6.29 | 0.00 | 0.00% | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:47 PM EST |
| 8.00 | 4.60 | 5.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 9.00 | 3.60 | 4.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 10.00 | 2.75 | 3.00 | 3.74 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:47 PM EST |
| 11.00 | 1.70 | 3.00 | 1.90 | -0.84 | -30.66% | 1 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 12.00 | 0.90 | 1.00 | 1.72 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.90 | 0.26 | 0.00 | 3/20/2025 | 3/31/2025 3:59:47 PM EST |
| 13.00 | 0.10 | 0.30 | 0.25 | +0.06 | +31.58% | 54 | 183 | 0.25 | 0.41 | 0.59 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 508 | 0.32 | 0.04 | 0.15 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 171 | 0.50 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.07 | -0.02 | -22.23% | 32 | 63 | 0.36 | -0.10 | 0.26 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 13.00 | 0.30 | 0.40 | 0.34 | -0.13 | -27.66% | 38 | 471 | 0.23 | -0.59 | 0.59 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 14.00 | 1.10 | 1.20 | 1.26 | +0.01 | +0.80% | 30 | 409 | 0.33 | -0.96 | 0.15 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 15.00 | 2.10 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 104 | 0.51 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:47 PM EST |
| 16.00 | 2.85 | 3.80 | 2.39 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:47 PM EST |
| 17.00 | 3.80 | 4.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 18.00 | 4.80 | 5.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 19.00 | 5.80 | 6.80 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 20.00 | 6.80 | 7.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 21.00 | 7.90 | 8.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 22.00 | 8.90 | 9.70 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |