CHYM - Options Database

CHYM

CHIME FINL INC A

$34.63 +7.18%

(9/9 09:40) ◀

Wednesday, September 9, 2026 (9:45am)

▶ (9/9 09:50)

◀ 9/9 09:45 ▶

Option Volume

Detail

ℹ

Current (09/09 9:45am) 798

Calls: 601 (75%)

Puts: 197 (25%)

Prior (02/24) 11,085

Calls: 10,578 (95%)

Puts: 507 (5%)

Current vs Prior -92.80%

Calls: -94.32% (Calls)

Puts: -61.14% (Puts)

Prior 7-Day Total 45,000

Calls: 33,471 (74%)

Puts: 11,529 (26%)

Prior 7-Day Average 6,428

Calls: 4,781 (74%)

Puts: 1,647 (26%)

Current vs Prior 7-Day Avg -87.59%

Calls: -87.43%

Puts: -88.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09 9:45am) $304.6K

Calls: $204.1K (67%)

Puts: $100.5K (33%)

Prior (02/24) $1.13M

Calls: $983.4K (87%)

Puts: $149.6K (13%)

Current vs Prior -73.12%

Calls: -79.25%

Puts: -32.83%

Prior 7-Day Total $5.24M

Calls: $3.67M (70%)

Puts: $1.57M (30%)

Prior 7-Day Average $748.5K

Calls: $524.5K (70%)

Puts: $224.1K (30%)

Current vs Prior 7-Day Avg -59.30%

Calls: -61.08%

Puts: -55.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09 9:45am) 0.33

Prior (02/24) 0.05

Current vs Prior +583.89%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +4.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/09 9:45am) 117,066

Calls: 74,703 (64%)

Puts: 42,363 (36%)

Prior (02/24) 39,900

Calls: 31,108 (78%)

Puts: 8,792 (22%)

Current vs Prior +193.40%

Prior 7-Day Total 658,495

Calls: 453,216 (69%)

Puts: 205,279 (31%)

Prior 7-Day Average 94,070

Calls: 64,745 (69%)

Puts: 29,325 (31%)

Current vs Prior 7-Day Avg +24.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.16% | 12.36%7.16% | 12.36%

Prior 13.56% | 18.80%13.56% | 18.80%

Current vs Prior -47.18% | -34.25%-47.18% | -34.25%

Prior 7-Day Avg 17.55% | 23.27%13.70% | 18.67%

Current vs 7-Day Avg -59.19% | -46.88%-47.71% | -33.81%

Prior 7-Day Eod 13.56% | 18.80%6.13% | 12.84%

Current vs 7-Day Eod -47.18% | -34.25%+16.86% | -3.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.96% | 31.27%

Calls: 10.00% | 28.50%

Puts: 43.92% | 34.04%

Prior 4.19% | 6.83%

Calls: 4.44% | 8.39%

Puts: 3.94% | 5.26%

Current vs Prior +543.44% | +357.83%

Prior 7-Day Avg 9.43% | 11.92%

Calls: 9.88% | 11.55%

Puts: 9.00% | 12.29%

Current vs 7-Day Avg +185.80% | +162.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($204.1K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 93% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (601 calls vs 197 puts).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 8.0%, best 8.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 16	7.20	7.80	$7.50	8.0%	1	0.91	1

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. 9 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	8.60	10.50	$9.55	19.9%	--	1.00	4.8K
$27.50	Sep 18	6.20	7.40	$6.80	17.6%	--	1.00	2.2K
$30.00	Sep 18	4.10	4.80	$4.45	15.7%	12	1.00	3.0K
$27.50	Oct 16	7.20	7.80	$7.50	8.0%	1	0.91	1
$30.00	Oct 16	4.50	6.10	$5.30	30.2%	1	0.82	15

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	1.15	1.80	$1.48	43.9%	11	0.55	51
$35.00	Oct 16	1.95	2.75	$2.35	34.0%	--	0.51	19

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 438, top 273)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	2.40	2.80	$2.60	15.4%	273	0.78	2.3K
$35.00	Sep 18	0.95	1.05	$1.00	10.0%	59	0.45	4.3K
$35.00	Oct 16	1.65	2.20	$1.93	28.5%	19	0.49	1.1K
$30.00	Sep 18	4.10	4.80	$4.45	15.7%	12	1.00	3.0K
$37.50	Sep 18	0.20	0.45	$0.33	75.8%	10	0.19	333

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	0.35	0.45	$0.40	25.0%	28	0.23	724
$35.00	Sep 18	1.15	1.80	$1.48	43.9%	11	0.55	51
$30.00	Sep 18	0.00	0.10	$0.05	200.0%	4	0.04	5.1K
$30.00	Oct 16	0.30	0.90	$0.60	100.0%	2	0.18	101
$32.50	Oct 16	0.90	1.55	$1.23	52.8%	1	0.32	34

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 12.3%, max 15.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Sep 18	Oct 16	57.6%	49.9%	15.4%	11	955
$35.00	Sep 18	Oct 16	56.0%	49.5%	13.1%	78	5.4K
$32.50	Sep 18	Oct 16	53.0%	48.1%	10.0%	280	2.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Sep 18	Oct 16	56.0%	49.5%	13.1%	11	70
$32.50	Sep 18	Oct 16	53.0%	48.1%	10.0%	29	758

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 12.89, avg 4.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$42.50	Oct 16	$0.18	$2.32	$0.18	18%	12.89	$40.18
$35.00	$37.50	Oct 16	$0.85	$1.65	$0.85	49%	1.94	$35.85
$32.50	$35.00	Oct 16	$1.42	$1.08	$1.42	68%	0.76	$33.92
$32.50	$35.00	Sep 18	$1.60	$0.90	$1.60	78%	0.56	$34.10
$35.00	$37.50	Sep 18	$0.67	$1.83	$0.67	45%	2.73	$35.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Oct 16	$0.30	$2.20	$0.30	18%	7.33	$29.70
$32.50	$30.00	Oct 16	$0.63	$1.87	$0.63	32%	2.97	$31.87
$35.00	$32.50	Oct 16	$1.12	$1.38	$1.12	51%	1.23	$33.88
$35.00	$32.50	Sep 18	$1.08	$1.42	$1.08	55%	1.31	$33.92
$32.50	$30.00	Sep 18	$0.35	$2.15	$0.35	23%	6.14	$32.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.16, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$40.00	Sep 18	$0.25	$0.25	$2.25	81%	0.11	$37.75
$37.50	$40.00	Oct 16	$0.60	$0.60	$1.90	68%	0.32	$38.10
$35.00	$37.50	Sep 18	$0.67	$0.67	$1.83	55%	0.37	$35.67
$35.00	$37.50	Oct 16	$0.85	$0.85	$1.65	51%	0.52	$35.85
$40.00	$42.50	Oct 16	$0.18	$0.18	$2.32	82%	0.08	$40.18

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Sep 18	$0.35	$0.35	$2.15	77%	0.16	$32.15
$32.50	$30.00	Oct 16	$0.63	$0.63	$1.87	68%	0.34	$31.87
$30.00	$27.50	Oct 16	$0.30	$0.30	$2.20	82%	0.14	$29.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.90, cheapest $0.87)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Sep 18	Oct 16	$0.93	56.0%	49.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Sep 18	Oct 16	$0.87	56.0%	49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.16% of stock, avg 10.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Sep 18	$1.00	$1.48	$2.48	$32.52	$37.48	7.16%
$32.50	Sep 18	$2.60	$0.40	$3.00	$29.50	$35.50	8.66%
$35.00	Oct 16	$1.93	$2.35	$4.28	$30.72	$39.28	12.36%
$32.50	Oct 16	$3.35	$1.23	$4.58	$27.92	$37.08	13.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.59% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$27.50	Oct 16	$0.25	$0.30	$0.55	$26.95	$45.55
$40.00	$32.50	Sep 18	$0.08	$0.40	$0.48	$32.02	$40.48
$42.50	$27.50	Oct 16	$0.30	$0.30	$0.60	$26.90	$43.10
$37.50	$32.50	Sep 18	$0.33	$0.40	$0.73	$31.77	$38.23
$40.00	$27.50	Oct 16	$0.48	$0.30	$0.78	$26.72	$40.78
$45.00	$30.00	Oct 16	$0.25	$0.60	$0.85	$29.15	$45.85
$42.50	$30.00	Oct 16	$0.30	$0.60	$0.90	$29.10	$43.40
$40.00	$30.00	Oct 16	$0.48	$0.60	$1.08	$28.92	$41.08
$37.50	$27.50	Oct 16	$1.08	$0.30	$1.38	$26.12	$38.88
$35.00	$32.50	Sep 18	$1.00	$0.40	$1.40	$31.10	$36.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.56, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/30	38/40	Oct 16	$0.90	$1.60	50%	0.56	$29.10	$38.40
30/32	38/40	Oct 16	$1.23	$1.27	35%	0.97	$31.27	$38.73
28/30	40/42	Oct 16	$0.48	$2.02	64%	0.24	$29.52	$40.48
30/32	40/42	Oct 16	$0.81	$1.69	50%	0.48	$31.69	$40.81
30/32	38/40	Sep 18	$0.60	$1.90	58%	0.32	$31.90	$38.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 9.00, cheapest $0.13)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Sep 18	$0.25	$2.25	55%	9.00
$35.00	$37.50	$40.00	Oct 16	$0.25	$2.25	31%	9.00
$35.00	$37.50	$40.00	Sep 18	$0.42	$2.08	40%	4.95
$32.50	$35.00	$37.50	Sep 18	$0.93	$1.57	59%	1.69
$27.50	$30.00	$32.50	Oct 16	$0.25	$2.25	23%	9.00

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Sep 18	$0.73	$1.77	50%	2.42
$30.00	$32.50	$35.00	Oct 16	$0.49	$2.01	33%	4.10
$27.50	$30.00	$32.50	Oct 16	$0.33	$2.17	23%	6.58
$27.50	$30.00	$32.50	Sep 18	$0.35	$2.15	20%	6.14

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 $-0.75, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Sep 18	-$0.75	$1.75
$32.50	$35.00	1:2	Oct 16	-$0.51	$1.99
$35.00	$37.50	1:2	Oct 16	-$0.23	$2.27
$30.00	$32.50	1:2	Oct 16	-$1.40	$1.10
$27.50	$30.00	1:2	Sep 18	-$2.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Oct 16	-$0.11	$2.39
$30.00	$27.50	1:2	Oct 16	$0.00	$2.50
$27.50	$25.00	1:2	Sep 18	-$0.01	$2.49
$30.00	$27.50	1:2	Sep 18	-$0.05	$2.45
$32.50	$30.00	1:2	Oct 16	$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.76%, avg 2.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 16	$1.65	0.49	1.1%	4.76%	5.83%	19	1.1K
$37.50	Oct 16	$0.75	0.32	8.3%	2.17%	10.45%	1	622
$40.00	Oct 16	$0.25	0.18	15.5%	0.72%	16.23%	3	64
$35.00	Sep 18	$0.95	0.45	1.1%	2.74%	3.81%	59	4.3K
$37.50	Sep 18	$0.20	0.19	8.3%	0.58%	8.87%	10	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 601

Total Puts 197

Put/Call Ratio 0.33

Net Difference 404

Prior's Put/Call Breakdown

Total Calls 10,578

Total Puts 507

Put/Call Ratio 0.05

Net Difference 10,071

Prior 7-Day Put/Call Summary

Total Calls 33,471

Total Puts 11,529

Average Put/Call Ratio 0.31

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