CHYM - Options Database

CHYM

CHIME FINL INC A

$30.72 -1.70%

$30.99 (+0.89%)🌙

as of 09/17 06:21 PM

(9/15 18:21) ◀

Thursday, September 17, 2026 (6:21pm)

▶ (9/18 18:17)

◀ 9/17 18:21 ▶

Option Volume

Detail

ℹ

Current (09/17) 3,822

Calls: 3,340 (87%)

Puts: 482 (13%)

Prior (09/15) 3,196

Calls: 548 (17%)

Puts: 2,648 (83%)

Current vs Prior +19.59%

Calls: +509.49% (Calls)

Puts: -81.80% (Puts)

Prior 7-Day Total 19,934

Calls: 11,723 (59%)

Puts: 8,211 (41%)

Prior 7-Day Average 2,847

Calls: 1,674 (59%)

Puts: 1,173 (41%)

Current vs Prior 7-Day Avg +34.21%

Calls: +99.44%

Puts: -58.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17) $538.8K

Calls: $455.3K (85%)

Puts: $83.5K (15%)

Prior (09/15) $860.4K

Calls: $121.6K (14%)

Puts: $738.8K (86%)

Current vs Prior -37.38%

Calls: +274.40%

Puts: -88.70%

Prior 7-Day Total $4.21M

Calls: $2.31M (55%)

Puts: $1.90M (45%)

Prior 7-Day Average $601.3K

Calls: $329.8K (55%)

Puts: $271.5K (45%)

Current vs Prior 7-Day Avg -10.40%

Calls: +38.06%

Puts: -69.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 0.14

Prior (09/15) 4.83

Current vs Prior -97.01%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg -88.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17) 54,138

Calls: 40,714 (75%)

Puts: 13,424 (25%)

Prior (09/15) 34,369

Calls: 23,767 (69%)

Puts: 10,602 (31%)

Current vs Prior +57.52%

Prior 7-Day Total 254,443

Calls: 193,183 (76%)

Puts: 61,260 (24%)

Prior 7-Day Average 36,349

Calls: 27,597 (76%)

Puts: 8,751 (24%)

Current vs Prior 7-Day Avg +48.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.19% | 10.77%3.19% | 10.77%

Prior 4.17% | 11.25%4.17% | 11.25%

Current vs Prior -23.41% | -4.20%-23.41% | -4.20%

Prior 7-Day Avg 5.99% | 12.14%5.99% | 12.14%

Current vs 7-Day Avg -46.78% | -11.26%-46.78% | -11.26%

Prior 7-Day Eod 4.17% | 11.25%4.17% | 11.25%

Current vs 7-Day Eod -23.41% | -4.20%-23.41% | -4.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.61% | 23.34%

Calls: 14.29% | 20.00%

Puts: 8.93% | 26.67%

Prior 11.61% | 23.34%

Calls: 14.29% | 20.00%

Puts: 8.93% | 26.67%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.49% | 18.62%

Calls: 11.48% | 16.68%

Puts: 7.50% | 20.55%

Current vs 7-Day Avg +22.34% | +25.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($455.3K) vs puts ($83.5K). Extreme bullish P/C ratio of 0.14 - heavy call buying (3,340 calls vs 482 puts). P/C ratio dropping 97% - sentiment shifting bullish. Call-heavy open interest (40,714 calls vs 13,424 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.85, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 18	8.10	9.10	$8.60	11.6%	10	0.94	--
$27.50	Sep 18	3.00	4.10	$3.55	31.0%	6	0.92	2.2K
$30.00	Sep 18	0.65	1.10	$0.88	51.1%	1.0K	0.83	3.1K
$30.00	Oct 16	1.95	2.30	$2.13	16.4%	24	0.61	171

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	1.05	2.00	$1.53	62.1%	57	1.00	--
$35.00	Sep 18	3.40	4.60	$4.00	30.0%	1	1.00	--
$35.00	Oct 16	4.20	4.80	$4.50	13.3%	1	0.84	--
$32.50	Oct 16	2.40	2.75	$2.58	13.6%	52	0.64	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.4K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.65	1.10	$0.88	51.1%	1.0K	0.83	3.1K
$32.50	Sep 18	0.00	0.05	$0.03	166.7%	532	0.06	2.3K
$35.00	Oct 16	0.25	0.45	$0.35	57.1%	407	0.18	2.7K
$32.50	Oct 16	0.70	1.15	$0.93	48.4%	104	0.37	396
$30.00	Oct 16	1.95	2.30	$2.13	16.4%	24	0.61	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	1.05	2.00	$1.53	62.1%	57	1.00	--
$32.50	Oct 16	2.40	2.75	$2.58	13.6%	52	0.64	1.5K
$30.00	Sep 18	0.00	0.20	$0.10	200.0%	41	0.18	5.1K
$27.50	Oct 16	0.35	0.50	$0.43	34.9%	31	0.18	104
$25.00	Oct 16	0.05	0.20	$0.13	115.4%	20	0.06	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 44.7%, max 44.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	66.3%	45.9%	44.7%	1.1K	3.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	66.3%	45.9%	44.7%	61	5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 0.75, avg 3.91)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Oct 16	$0.17	$2.33	$0.17	18%	13.71	$35.17
$30.00	$32.50	Oct 16	$1.20	$1.30	$1.20	61%	1.08	$31.20
$32.50	$35.00	Oct 16	$0.58	$1.92	$0.58	37%	3.31	$33.08
$30.00	$32.50	Sep 18	$0.85	$1.65	$0.85	83%	1.94	$30.85

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Sep 18	$1.43	$1.07	$1.43	100%	0.75	$31.07
$32.50	$30.00	Oct 16	$1.40	$1.10	$1.40	64%	0.79	$31.10
$27.50	$25.00	Oct 16	$0.30	$2.20	$0.30	18%	7.33	$27.20
$30.00	$27.50	Oct 16	$0.75	$1.75	$0.75	39%	2.33	$29.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.43, avg 0.23)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Oct 16	$0.58	$0.58	$1.92	63%	0.30	$33.08
$35.00	$37.50	Oct 16	$0.17	$0.17	$2.33	82%	0.07	$35.17

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Oct 16	$0.75	$0.75	$1.75	61%	0.43	$29.25
$27.50	$25.00	Oct 16	$0.30	$0.30	$2.20	82%	0.14	$27.20

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.19% of stock, avg 7.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$0.88	$0.10	$0.98	$29.02	$30.98	3.19%
$32.50	Sep 18	$0.03	$1.53	$1.56	$30.94	$34.06	5.08%
$30.00	Oct 16	$2.13	$1.18	$3.31	$26.69	$33.31	10.77%
$32.50	Oct 16	$0.93	$2.58	$3.51	$28.99	$36.01	11.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.42% of stock, avg 2.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$30.00	Sep 18	$0.03	$0.10	$0.13	$29.87	$32.63
$32.50	$27.50	Sep 18	$0.03	$0.13	$0.16	$27.34	$32.66
$37.50	$25.00	Oct 16	$0.18	$0.13	$0.31	$24.69	$37.81
$35.00	$25.00	Oct 16	$0.35	$0.13	$0.48	$24.52	$35.48
$37.50	$27.50	Oct 16	$0.18	$0.43	$0.61	$26.89	$38.11
$35.00	$27.50	Oct 16	$0.35	$0.43	$0.78	$26.72	$35.78
$32.50	$25.00	Oct 16	$0.93	$0.13	$1.06	$23.94	$33.56
$32.50	$27.50	Oct 16	$0.93	$0.43	$1.36	$26.14	$33.86
$37.50	$30.00	Oct 16	$0.18	$1.18	$1.36	$28.64	$38.86
$35.00	$30.00	Oct 16	$0.35	$1.18	$1.53	$28.47	$36.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.23, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/28	35/38	Oct 16	$0.47	$2.03	64%	0.23	$27.03	$35.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 1.94, cheapest $0.25)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Sep 18	$0.85	$1.65	80%	1.94
$30.00	$32.50	$35.00	Oct 16	$0.62	$1.88	44%	3.03
$27.50	$30.00	$32.50	Sep 18	$1.82	$0.68	85%	0.37
$32.50	$35.00	$37.50	Oct 16	$0.41	$2.09	28%	5.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Sep 18	$1.04	$1.46	82%	1.40
$27.50	$30.00	$32.50	Sep 18	$1.46	$1.04	91%	0.71
$30.00	$32.50	$35.00	Oct 16	$0.52	$1.98	45%	3.81
$27.50	$30.00	$32.50	Oct 16	$0.65	$1.85	46%	2.85
$25.00	$27.50	$30.00	Oct 16	$0.45	$2.05	33%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.66, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Oct 16	-$0.01	$2.49
$32.50	$35.00	1:2	Sep 18	-$0.03	$2.47
$35.00	$37.50	1:2	Sep 18	-$0.03	$2.47
$22.50	$27.50	1:2	Sep 18	$1.50	$3.50
$30.00	$32.50	1:2	Oct 16	$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Oct 16	-$0.66	$1.84
$30.00	$27.50	1:2	Sep 18	-$0.16	$2.34
$25.00	$22.50	1:2	Oct 16	-$0.03	$2.47
$35.00	$32.50	1:2	Sep 18	$0.94	$1.56
$32.50	$30.00	1:2	Oct 16	$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.28%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Oct 16	$0.70	0.37	5.8%	2.28%	8.07%	104	396
$35.00	Oct 16	$0.25	0.18	13.9%	0.81%	14.75%	407	2.7K
$37.50	Oct 16	$0.10	0.09	22.1%	0.33%	22.40%	19	798

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 3,340

Total Puts 482

Put/Call Ratio 0.14

Net Difference 2,858

Prior's Put/Call Breakdown

Total Calls 548

Total Puts 2,648

Put/Call Ratio 4.83

Net Difference -2,100

Prior 7-Day Put/Call Summary

Total Calls 11,723

Total Puts 8,211

Average Put/Call Ratio 1.23

Ratio Trend Falling

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