CHYM - Options Database

CHYM

CHIME FINL INC A

$30.33 -1.27%

$30.38 (+0.16%)🌙

as of 09/18 06:17 PM

(9/17 18:21) ◀

Friday, September 18, 2026 (6:17pm)

▶ (9/21 18:17)

◀ 9/18 18:17 ▶

Option Volume

Detail

ℹ

Current (09/18) 2,538

Calls: 980 (39%)

Puts: 1,558 (61%)

Prior (09/17) 3,822

Calls: 3,340 (87%)

Puts: 482 (13%)

Current vs Prior -33.59%

Calls: -70.66% (Calls)

Puts: +223.24% (Puts)

Prior 7-Day Total 23,269

Calls: 14,840 (64%)

Puts: 8,429 (36%)

Prior 7-Day Average 3,324

Calls: 2,120 (64%)

Puts: 1,204 (36%)

Current vs Prior 7-Day Avg -23.65%

Calls: -53.77%

Puts: +29.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $491.9K

Calls: $122.1K (25%)

Puts: $369.8K (75%)

Prior (09/17) $538.8K

Calls: $455.3K (85%)

Puts: $83.5K (15%)

Current vs Prior -8.71%

Calls: -73.18%

Puts: +343.01%

Prior 7-Day Total $4.62M

Calls: $2.69M (58%)

Puts: $1.93M (42%)

Prior 7-Day Average $660.3K

Calls: $383.9K (58%)

Puts: $276.3K (42%)

Current vs Prior 7-Day Avg -25.50%

Calls: -68.20%

Puts: +33.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.59

Prior (09/17) 0.14

Current vs Prior +1001.64%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +46.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 44,008

Calls: 30,911 (70%)

Puts: 13,097 (30%)

Prior (09/17) 54,138

Calls: 40,714 (75%)

Puts: 13,424 (25%)

Current vs Prior -18.71%

Prior 7-Day Total 281,078

Calls: 214,356 (76%)

Puts: 66,722 (24%)

Prior 7-Day Average 40,154

Calls: 30,622 (76%)

Puts: 9,531 (24%)

Current vs Prior 7-Day Avg +9.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.42% | 10.48%1.42% | 10.48%

Prior 3.19% | 10.77%3.19% | 10.77%

Current vs Prior +228.66% | +56.67%-55.56% | -2.69%

Prior 7-Day Avg 5.36% | 11.83%5.36% | 11.83%

Current vs 7-Day Avg +95.66% | +42.73%-73.54% | -11.35%

Prior 7-Day Eod 3.19% | 10.77%3.19% | 10.77%

Current vs 7-Day Eod +228.66% | +56.67%-55.56% | -2.69%

Sentiment BEARISHBULLISH

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 10.55% | 20.98%

Calls: 12.88% | 18.34%

Puts: 8.22% | 23.61%

Current vs 7-Day Avg +10.05% | +11.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($369.8K) vs calls ($122.1K). Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio rising 1002% - increased hedging/bearish positioning. Call-heavy open interest (30,911 calls vs 13,097 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 7.1%, best 7.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Sep 18	2.70	2.90	$2.80	7.1%	7	0.96	2.2K

PUTS (0)

No puts meet the criteria

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. 12 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Sep 18	2.70	2.90	$2.80	7.1%	7	0.96	2.2K
$25.00	Sep 18	4.90	5.80	$5.35	16.8%	24	0.94	4.8K
$25.00	Oct 16	4.60	5.90	$5.25	24.8%	1	0.94	--
$22.50	Sep 18	6.60	8.80	$7.70	28.6%	2	0.93	1.8K
$22.50	Oct 16	6.80	8.10	$7.45	17.4%	1	0.92	6

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.80	5.20	$4.50	31.1%	4	1.00	43
$32.50	Sep 18	1.35	2.40	$1.88	55.9%	84	0.95	605
$37.50	Oct 16	6.50	7.70	$7.10	16.9%	1	0.94	--
$32.50	Oct 16	2.40	3.40	$2.90	34.5%	6	0.72	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.0K, top 554)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.15	0.40	$0.28	89.3%	554	0.69	3.1K
$35.00	Oct 16	0.20	0.30	$0.25	40.0%	71	0.13	3.0K
$25.00	Sep 18	4.90	5.80	$5.35	16.8%	24	0.94	4.8K
$30.00	Oct 16	1.40	2.00	$1.70	35.3%	23	0.54	177
$32.50	Oct 16	0.35	0.75	$0.55	72.7%	18	0.27	429

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	1.25	1.70	$1.48	30.4%	135	0.46	235
$32.50	Sep 18	1.35	2.40	$1.88	55.9%	84	0.95	605
$30.00	Sep 18	0.00	0.30	$0.15	200.0%	29	0.31	5.0K
$27.50	Oct 16	0.45	0.75	$0.60	50.0%	12	0.23	133
$32.50	Oct 16	2.40	3.40	$2.90	34.5%	6	0.72	1.5K

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 592.0%, max 592.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	321.8%	46.5%	592.0%	577	3.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	321.8%	46.5%	592.0%	164	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 0.76, avg 8.53)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Oct 16	$0.30	$2.20	$0.30	27%	7.33	$32.80
$30.00	$35.00	Sep 18	$0.25	$4.75	$0.25	69%	19.00	$30.25
$35.00	$37.50	Oct 16	$0.17	$2.33	$0.17	13%	13.71	$35.17
$30.00	$32.50	Oct 16	$1.15	$1.35	$1.15	54%	1.17	$31.15

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Oct 16	$1.42	$1.08	$1.42	72%	0.76	$31.08
$30.00	$27.50	Sep 18	$0.12	$2.38	$0.12	31%	19.83	$29.88
$30.00	$27.50	Oct 16	$0.88	$1.62	$0.88	46%	1.84	$29.12
$27.50	$25.00	Oct 16	$0.45	$2.05	$0.45	23%	4.56	$27.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.22, avg 0.20)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Oct 16	$0.17	$0.17	$2.33	87%	0.07	$35.17
$32.50	$35.00	Oct 16	$0.30	$0.30	$2.20	73%	0.14	$32.80

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$25.00	Oct 16	$0.45	$0.45	$2.05	77%	0.22	$27.05
$30.00	$27.50	Oct 16	$0.88	$0.88	$1.62	54%	0.54	$29.12
$30.00	$27.50	Sep 18	$0.12	$0.12	$2.38	69%	0.05	$29.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.38, cheapest $1.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Oct 16	$1.42	321.8%	46.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Oct 16	$1.33	321.8%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.42% of stock, avg 9.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$0.28	$0.15	$0.43	$29.57	$30.43	1.42%
$27.50	Sep 18	$2.80	$0.03	$2.83	$24.67	$30.33	9.33%
$30.00	Oct 16	$1.70	$1.48	$3.18	$26.82	$33.18	10.48%
$32.50	Oct 16	$0.55	$2.90	$3.45	$29.05	$35.95	11.37%
$27.50	Oct 16	$3.50	$0.60	$4.10	$23.40	$31.60	13.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.32% of stock, avg 3.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$25.00	Oct 16	$0.25	$0.15	$0.40	$24.60	$35.40
$32.50	$25.00	Oct 16	$0.55	$0.15	$0.70	$24.30	$33.20
$35.00	$27.50	Oct 16	$0.25	$0.60	$0.85	$26.65	$35.85
$32.50	$27.50	Oct 16	$0.55	$0.60	$1.15	$26.35	$33.65
$32.50	$30.00	Oct 16	$0.55	$1.48	$2.03	$27.97	$34.53
$35.00	$30.00	Oct 16	$0.25	$1.48	$1.73	$28.27	$36.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.33, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/28	35/38	Oct 16	$0.62	$1.88	64%	0.33	$26.88	$35.62
25/28	32/35	Oct 16	$0.75	$1.75	50%	0.43	$26.75	$33.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 1.81, cheapest $0.13)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Oct 16	$0.13	$2.37	22%	18.23
$27.50	$30.00	$32.50	Oct 16	$0.65	$1.85	50%	2.85
$30.00	$32.50	$35.00	Oct 16	$0.85	$1.65	41%	1.94
$22.50	$25.00	$27.50	Oct 16	$0.45	$2.05	14%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Sep 18	$0.89	$1.61	69%	1.81
$27.50	$30.00	$32.50	Sep 18	$1.61	$0.89	92%	0.55
$27.50	$30.00	$32.50	Oct 16	$0.54	$1.96	49%	3.63
$25.00	$27.50	$30.00	Sep 18	$0.19	$2.31	26%	12.16
$25.00	$27.50	$30.00	Oct 16	$0.43	$2.07	38%	4.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.25, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$27.50	1:2	Sep 18	-$0.25	$2.25
$25.00	$27.50	1:2	Oct 16	-$1.75	$0.75
$35.00	$37.50	1:2	Sep 18	-$0.03	$2.47
$27.50	$30.00	1:2	Oct 16	$0.10	$2.40
$32.50	$35.00	1:2	Oct 16	$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$30.00	1:2	Oct 16	-$0.06	$2.44
$27.50	$25.00	1:2	Sep 18	-$0.17	$2.33
$37.50	$32.50	1:2	Oct 16	$1.30	$3.70
$35.00	$32.50	1:2	Sep 18	$0.74	$1.76
$30.00	$27.50	1:2	Oct 16	$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.15%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Oct 16	$0.35	0.27	7.2%	1.15%	8.31%	18	429
$35.00	Oct 16	$0.20	0.13	15.4%	0.66%	16.06%	71	3.0K

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 980

Total Puts 1,558

Put/Call Ratio 1.59

Net Difference -578

Prior's Put/Call Breakdown

Total Calls 3,340

Total Puts 482

Put/Call Ratio 0.14

Net Difference 2,858

Prior 7-Day Put/Call Summary

Total Calls 14,840

Total Puts 8,429

Average Put/Call Ratio 1.08

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