CHYM - Options Database

CHYM

CHIME FINL INC A

$34.55 +6.93%

$34.60 (+0.14%)🌙

as of 09/09 06:17 PM

(9/9 16:00) ◀

Wednesday, September 9, 2026 (6:17pm)

▶ (9/10 18:17)

◀ 9/9 18:17 ▶

Option Volume

Detail

ℹ

Current (09/09) 8,168

Calls: 5,241 (64%)

Puts: 2,927 (36%)

Prior (09/08) 1,043

Calls: 741 (71%)

Puts: 302 (29%)

Current vs Prior +683.13%

Calls: +607.29% (Calls)

Puts: +869.21% (Puts)

Prior 7-Day Total 9,545

Calls: 6,425 (67%)

Puts: 3,120 (33%)

Prior 7-Day Average 1,363

Calls: 917 (67%)

Puts: 445 (33%)

Current vs Prior 7-Day Avg +499.02%

Calls: +471.00%

Puts: +556.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09) $2.00M

Calls: $1.26M (63%)

Puts: $738.3K (37%)

Prior (09/08) $181.3K

Calls: $135.1K (75%)

Puts: $46.2K (25%)

Current vs Prior +1003.43%

Calls: +834.37%

Puts: +1497.62%

Prior 7-Day Total $2.26M

Calls: $1.57M (69%)

Puts: $695.1K (31%)

Prior 7-Day Average $323.5K

Calls: $224.2K (69%)

Puts: $99.3K (31%)

Current vs Prior 7-Day Avg +518.49%

Calls: +463.10%

Puts: +643.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09) 0.56

Prior (09/08) 0.41

Current vs Prior +37.03%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -6.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/09) 68,347

Calls: 44,411 (65%)

Puts: 23,936 (35%)

Prior (09/08) 12,171

Calls: 10,402 (85%)

Puts: 1,769 (15%)

Current vs Prior +461.56%

Prior 7-Day Total 257,030

Calls: 192,359 (75%)

Puts: 64,671 (25%)

Prior 7-Day Average 36,718

Calls: 27,479 (75%)

Puts: 9,238 (25%)

Current vs Prior 7-Day Avg +86.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)

Current 6.89% | 12.30%6.89% | 12.30%

Prior 6.13% | 12.84%6.13% | 12.84%

Current vs Prior +12.41% | -4.23%+12.41% | -4.23%

Prior 7-Day Avg 7.76% | 13.39%7.76% | 13.39%

Current vs 7-Day Avg -11.24% | -8.14%-11.24% | -8.14%

Prior 7-Day Eod 6.13% | 12.84%6.13% | 12.84%

Current vs 7-Day Eod +12.41% | -4.23%+12.41% | -4.23%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.61% | 23.34%

Calls: 14.29% | 20.00%

Puts: 8.93% | 26.67%

Prior 4.19% | 6.83%

Calls: 4.44% | 8.39%

Puts: 3.94% | 5.26%

Current vs Prior +177.09% | +241.73%

Prior 7-Day Avg 4.19% | 6.83%

Calls: 4.44% | 8.39%

Puts: 3.94% | 5.26%

Current vs 7-Day Avg +177.09% | +241.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.26M). Massive premium surge with dollar volume up 1003% vs prior. Dollar volume significantly above 7-day average (518% higher). Unusually high activity with volume up 683% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.5%, best 7.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	5.10	5.50	$5.30	7.5%	3	0.83	15

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.90	1.05	$0.98	15.3%	912	0.46	4.3K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.73, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	4.30	5.20	$4.75	18.9%	46	0.92	3.0K
$27.50	Oct 16	6.70	8.60	$7.65	24.8%	6	0.92	1
$30.00	Oct 16	5.10	5.50	$5.30	7.5%	3	0.83	15
$32.50	Sep 18	2.15	2.75	$2.45	24.5%	468	0.78	2.3K
$32.50	Oct 16	3.10	3.70	$3.40	17.6%	57	0.68	445

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 16	3.20	4.30	$3.75	29.3%	2	0.67	--
$35.00	Sep 18	1.25	1.55	$1.40	21.4%	460	0.54	51

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 3.5K, top 912)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.90	1.05	$0.98	15.3%	912	0.46	4.3K
$35.00	Oct 16	1.80	2.20	$2.00	20.0%	695	0.51	1.1K
$32.50	Sep 18	2.15	2.75	$2.45	24.5%	468	0.78	2.3K
$37.50	Sep 18	0.15	0.40	$0.28	89.3%	160	0.18	333
$40.00	Sep 18	0.00	0.15	$0.08	187.5%	86	0.06	166

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	1.25	1.55	$1.40	21.4%	460	0.54	51
$32.50	Sep 18	0.25	0.50	$0.38	65.8%	225	0.22	724
$30.00	Sep 18	0.05	0.15	$0.10	100.0%	140	0.07	5.1K
$32.50	Oct 16	1.05	1.55	$1.30	38.5%	106	0.32	34
$27.50	Oct 16	0.20	0.30	$0.25	40.0%	41	0.08	41

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 7.6%, max 10.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Sep 18	Oct 16	54.9%	49.6%	10.8%	1.6K	5.4K
$37.50	Sep 18	Oct 16	54.6%	49.4%	10.7%	178	955
$32.50	Sep 18	Oct 16	53.2%	51.7%	2.8%	525	2.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Sep 18	Oct 16	54.9%	49.6%	10.8%	463	70
$32.50	Sep 18	Oct 16	53.2%	51.7%	2.8%	331	758

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.70, avg 4.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Sep 18	$1.47	$1.03	$1.47	78%	0.70	$33.97
$32.50	$35.00	Oct 16	$1.40	$1.10	$1.40	68%	0.79	$33.90
$35.00	$37.50	Oct 16	$0.90	$1.60	$0.90	50%	1.78	$35.90
$40.00	$42.50	Oct 16	$0.26	$2.24	$0.26	18%	8.62	$40.26
$37.50	$40.00	Sep 18	$0.20	$2.30	$0.20	18%	11.50	$37.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.50	Oct 16	$0.95	$1.55	$0.95	50%	1.63	$34.05
$37.50	$35.00	Oct 16	$1.50	$1.00	$1.50	67%	0.67	$36.00
$27.50	$25.00	Oct 16	$0.15	$2.35	$0.15	8%	15.67	$27.35
$30.00	$27.50	Oct 16	$0.30	$2.20	$0.30	17%	7.33	$29.70
$32.50	$30.00	Sep 18	$0.28	$2.22	$0.28	22%	7.93	$32.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.43, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$40.00	Oct 16	$0.62	$0.62	$1.88	67%	0.33	$38.12
$35.00	$37.50	Sep 18	$0.70	$0.70	$1.80	54%	0.39	$35.70
$37.50	$40.00	Sep 18	$0.20	$0.20	$2.30	82%	0.09	$37.70
$40.00	$42.50	Oct 16	$0.26	$0.26	$2.24	82%	0.12	$40.26
$35.00	$37.50	Oct 16	$0.90	$0.90	$1.60	50%	0.56	$35.90

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Oct 16	$0.75	$0.75	$1.75	68%	0.43	$31.75
$32.50	$30.00	Sep 18	$0.28	$0.28	$2.22	78%	0.13	$32.22
$30.00	$27.50	Oct 16	$0.30	$0.30	$2.20	83%	0.14	$29.70
$27.50	$25.00	Oct 16	$0.15	$0.15	$2.35	92%	0.06	$27.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.94, cheapest $0.85)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Sep 18	Oct 16	$1.02	54.9%	49.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Sep 18	Oct 16	$0.85	54.9%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.89% of stock, avg 11.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Sep 18	$0.98	$1.40	$2.38	$32.62	$37.38	6.89%
$32.50	Sep 18	$2.45	$0.38	$2.83	$29.67	$35.33	8.19%
$35.00	Oct 16	$2.00	$2.25	$4.25	$30.75	$39.25	12.30%
$32.50	Oct 16	$3.40	$1.30	$4.70	$27.80	$37.20	13.60%
$37.50	Oct 16	$1.10	$3.75	$4.85	$32.65	$42.35	14.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.52% of stock, avg 3.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$30.00	Sep 18	$0.08	$0.10	$0.18	$29.82	$40.18
$37.50	$30.00	Sep 18	$0.28	$0.10	$0.38	$29.62	$37.88
$42.50	$27.50	Oct 16	$0.22	$0.25	$0.47	$27.03	$42.97
$40.00	$32.50	Sep 18	$0.08	$0.38	$0.46	$32.04	$40.46
$37.50	$32.50	Sep 18	$0.28	$0.38	$0.66	$31.84	$38.16
$40.00	$27.50	Oct 16	$0.48	$0.25	$0.73	$26.77	$40.73
$42.50	$30.00	Oct 16	$0.22	$0.55	$0.77	$29.23	$43.27
$40.00	$30.00	Oct 16	$0.48	$0.55	$1.03	$28.97	$41.03
$35.00	$30.00	Sep 18	$0.98	$0.10	$1.08	$28.92	$36.08
$35.00	$32.50	Sep 18	$0.98	$0.38	$1.36	$31.14	$36.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.68, avg credit $0.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/32	40/42	Oct 16	$1.01	$1.49	50%	0.68	$31.49	$41.01
25/28	40/42	Oct 16	$0.41	$2.09	73%	0.20	$27.09	$40.41
30/32	38/40	Oct 16	$1.37	$1.13	34%	1.21	$31.13	$38.87
25/28	38/40	Oct 16	$0.77	$1.73	58%	0.45	$26.73	$38.27
28/30	40/42	Oct 16	$0.56	$1.94	65%	0.29	$29.44	$40.56
28/30	38/40	Oct 16	$0.92	$1.58	50%	0.58	$29.08	$38.42
30/32	38/40	Sep 18	$0.48	$2.02	60%	0.24	$32.02	$37.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 11.50, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Sep 18	$0.77	$1.73	60%	2.25
$35.00	$37.50	$40.00	Oct 16	$0.28	$2.22	32%	7.93
$35.00	$37.50	$40.00	Sep 18	$0.50	$2.00	40%	4.00
$32.50	$35.00	$37.50	Oct 16	$0.50	$2.00	35%	4.00
$30.00	$32.50	$35.00	Oct 16	$0.50	$2.00	33%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Oct 16	$0.20	$2.30	33%	11.50
$30.00	$32.50	$35.00	Sep 18	$0.74	$1.76	48%	2.38
$25.00	$27.50	$30.00	Oct 16	$0.15	$2.35	13%	15.67
$27.50	$30.00	$32.50	Sep 18	$0.26	$2.24	18%	8.62
$32.50	$35.00	$37.50	Oct 16	$0.55	$1.95	35%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.15, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Sep 18	-$0.15	$2.35
$32.50	$35.00	1:2	Oct 16	-$0.60	$1.90
$35.00	$37.50	1:2	Oct 16	-$0.20	$2.30
$30.00	$32.50	1:2	Oct 16	-$1.50	$1.00
$32.50	$35.00	1:2	Sep 18	$0.49	$2.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Oct 16	-$0.75	$1.75
$35.00	$32.50	1:2	Oct 16	-$0.35	$2.15
$30.00	$27.50	1:2	Sep 18	-$0.06	$2.44
$32.50	$30.00	1:2	Oct 16	$0.20	$2.30
$30.00	$27.50	1:2	Oct 16	$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.21%, avg 2.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 16	$1.80	0.51	1.3%	5.21%	6.51%	695	1.1K
$37.50	Oct 16	$1.00	0.33	8.5%	2.89%	11.43%	18	622
$40.00	Oct 16	$0.30	0.18	15.8%	0.87%	16.64%	39	64
$35.00	Sep 18	$0.90	0.46	1.3%	2.60%	3.91%	912	4.3K
$42.50	Oct 16	$0.10	0.10	23.0%	0.29%	23.30%	11	129
$37.50	Sep 18	$0.15	0.18	8.5%	0.43%	8.97%	160	333

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,241

Total Puts 2,927

Put/Call Ratio 0.56

Net Difference 2,314

Prior's Put/Call Breakdown

Total Calls 741

Total Puts 302

Put/Call Ratio 0.41

Net Difference 439

Prior 7-Day Put/Call Summary

Total Calls 6,425

Total Puts 3,120

Average Put/Call Ratio 0.60

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card