CHYM - Options Database

CHYM

CHIME FINL INC A

$34.78 +7.66%

(9/9 09:45) ◀

Wednesday, September 9, 2026 (9:50am)

▶ (9/9 09:55)

◀ 9/9 09:50 ▶

Option Volume

Detail

ℹ

Current (09/09 9:50am) 1,159

Calls: 912 (79%)

Puts: 247 (21%)

Prior (02/24) 11,085

Calls: 10,578 (95%)

Puts: 507 (5%)

Current vs Prior -89.54%

Calls: -91.38% (Calls)

Puts: -51.28% (Puts)

Prior 7-Day Total 45,124

Calls: 33,569 (74%)

Puts: 11,555 (26%)

Prior 7-Day Average 6,446

Calls: 4,795 (74%)

Puts: 1,650 (26%)

Current vs Prior 7-Day Avg -82.02%

Calls: -80.98%

Puts: -85.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09 9:50am) $393.4K

Calls: $284.9K (72%)

Puts: $108.5K (28%)

Prior (02/24) $1.13M

Calls: $983.4K (87%)

Puts: $149.6K (13%)

Current vs Prior -65.28%

Calls: -71.03%

Puts: -27.49%

Prior 7-Day Total $5.28M

Calls: $3.70M (70%)

Puts: $1.57M (30%)

Prior 7-Day Average $753.7K

Calls: $528.8K (70%)

Puts: $224.9K (30%)

Current vs Prior 7-Day Avg -47.80%

Calls: -46.12%

Puts: -51.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09 9:50am) 0.27

Prior (02/24) 0.05

Current vs Prior +465.06%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -13.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/09 9:50am) 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 7.33% | 12.65%7.33% | 12.65%

Prior 13.56% | 18.80%13.56% | 18.80%

Current vs Prior -45.93% | -32.70%-45.93% | -32.70%

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

Current vs 7-Day Avg -58.22% | -45.62%-46.46% | -32.25%

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

Current vs 7-Day Eod -45.93% | -32.70%+19.64% | -1.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.78% | 26.77%

Calls: 18.18% | 19.51%

Puts: 41.38% | 34.04%

Prior 4.19% | 6.83%

Calls: 4.44% | 8.39%

Puts: 3.94% | 5.26%

Current vs Prior +610.74% | +291.95%

Prior 7-Day Avg 9.43% | 11.92%

Calls: 9.88% | 11.55%

Puts: 9.00% | 12.29%

Current vs 7-Day Avg +215.69% | +124.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($284.9K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (912 calls vs 247 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
09:50	BULLISH	BULLISH	BULLISH
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 9.4%, best 9.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 16	7.10	7.80	$7.45	9.4%	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	7.50	$6.85	19.0%	--	1.00	2.2K
$30.00	Sep 18	4.10	5.00	$4.55	19.8%	12	0.98	3.0K
$27.50	Oct 16	7.10	7.80	$7.45	9.4%	1	0.91	1
$30.00	Oct 16	4.60	6.10	$5.35	28.0%	1	0.83	15

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	1.15	1.75	$1.45	41.4%	11	0.53	51

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 746, top 280)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	2.25	2.80	$2.53	21.7%	280	0.79	2.3K
$35.00	Sep 18	1.00	1.20	$1.10	18.2%	184	0.47	4.3K
$35.00	Oct 16	1.85	2.25	$2.05	19.5%	146	0.50	1.1K
$40.00	Sep 18	0.00	0.15	$0.08	187.5%	26	0.06	166
$37.50	Sep 18	0.25	0.35	$0.30	33.3%	13	0.19	333

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	0.30	0.55	$0.43	58.1%	49	0.23	724
$35.00	Sep 18	1.15	1.75	$1.45	41.4%	11	0.53	51
$30.00	Sep 18	0.00	0.15	$0.08	187.5%	4	0.05	5.1K
$25.00	Oct 16	0.05	0.20	$0.13	115.4%	3	0.04	5
$30.00	Oct 16	0.30	0.90	$0.60	100.0%	2	0.18	101

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 13.4%, max 14.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Sep 18	Oct 16	56.2%	49.2%	14.3%	287	2.7K
$35.00	Sep 18	Oct 16	57.8%	50.9%	13.6%	330	5.4K
$37.50	Sep 18	Oct 16	54.4%	48.9%	11.2%	14	955

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Sep 18	Oct 16	56.2%	49.2%	14.3%	50	758
$35.00	Sep 18	Oct 16	57.8%	50.9%	13.6%	11	70

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.75, avg 4.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Sep 18	$1.43	$1.07	$1.43	79%	0.75	$33.93
$32.50	$35.00	Oct 16	$1.35	$1.15	$1.35	68%	0.85	$33.85
$40.00	$42.50	Oct 16	$0.18	$2.32	$0.18	18%	12.89	$40.18
$35.00	$37.50	Oct 16	$0.97	$1.53	$0.97	50%	1.58	$35.97
$37.50	$40.00	Sep 18	$0.22	$2.28	$0.22	19%	10.36	$37.72

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
$27.50	$25.00	Oct 16	$0.17	$2.33	$0.17	9%	13.71	$27.33
$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	50%	1.23	$33.88
$35.00	$32.50	Sep 18	$1.02	$1.48	$1.02	53%	1.45	$33.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.16, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Sep 18	$0.80	$0.80	$1.70	53%	0.47	$35.80
$37.50	$40.00	Oct 16	$0.60	$0.60	$1.90	67%	0.32	$38.10
$37.50	$40.00	Sep 18	$0.22	$0.22	$2.28	81%	0.10	$37.72
$35.00	$37.50	Oct 16	$0.97	$0.97	$1.53	50%	0.63	$35.97
$40.00	$42.50	Oct 16	$0.18	$0.18	$2.32	82%	0.08	$40.18

BULL PUT (4)

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
$27.50	$25.00	Oct 16	$0.17	$0.17	$2.33	91%	0.07	$27.33
$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 $0.93, cheapest $0.90)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Sep 18	Oct 16	$0.95	57.8%	50.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Sep 18	Oct 16	$0.90	57.8%	50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.33% of stock, avg 10.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Sep 18	$1.10	$1.45	$2.55	$32.45	$37.55	7.33%
$32.50	Sep 18	$2.53	$0.43	$2.96	$29.54	$35.46	8.51%
$35.00	Oct 16	$2.05	$2.35	$4.40	$30.60	$39.40	12.65%
$32.50	Oct 16	$3.40	$1.23	$4.63	$27.87	$37.13	13.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.46% of stock, avg 4.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$30.00	Sep 18	$0.08	$0.08	$0.16	$29.84	$40.16
$37.50	$30.00	Sep 18	$0.30	$0.08	$0.38	$29.62	$37.88
$45.00	$27.50	Oct 16	$0.25	$0.30	$0.55	$26.95	$45.55
$40.00	$32.50	Sep 18	$0.08	$0.43	$0.51	$31.99	$40.51
$42.50	$27.50	Oct 16	$0.30	$0.30	$0.60	$26.90	$43.10
$37.50	$32.50	Sep 18	$0.30	$0.43	$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.45, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/28	38/40	Oct 16	$0.77	$1.73	58%	0.45	$26.73	$38.27
25/28	40/42	Oct 16	$0.35	$2.15	73%	0.16	$27.15	$40.35
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	36%	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	$0.57	$1.93	58%	0.30	$31.93	$38.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 2.97, cheapest $0.13)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Sep 18	$0.63	$1.87	60%	2.97
$30.00	$32.50	$35.00	Sep 18	$0.59	$1.91	51%	3.24
$27.50	$30.00	$32.50	Oct 16	$0.15	$2.35	23%	15.67
$32.50	$35.00	$37.50	Oct 16	$0.38	$2.12	36%	5.58
$35.00	$37.50	$40.00	Oct 16	$0.37	$2.13	32%	5.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Sep 18	$0.67	$1.83	47%	2.73
$25.00	$27.50	$30.00	Oct 16	$0.13	$2.37	14%	18.23
$27.50	$30.00	$32.50	Oct 16	$0.33	$2.17	22%	6.58
$30.00	$32.50	$35.00	Oct 16	$0.49	$2.01	32%	4.10
$27.50	$30.00	$32.50	Sep 18	$0.35	$2.15	19%	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. 19 found (best net $-0.51, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Sep 18	-$0.51	$1.99
$35.00	$37.50	1:2	Oct 16	-$0.11	$2.39
$32.50	$35.00	1:2	Oct 16	-$0.70	$1.80
$30.00	$32.50	1:2	Oct 16	-$1.45	$1.05
$27.50	$30.00	1:2	Sep 18	-$2.25	$0.25

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
$30.00	$27.50	1:2	Sep 18	-$0.08	$2.42
$32.50	$30.00	1:2	Oct 16	$0.03	$2.47
$35.00	$32.50	1:2	Sep 18	$0.59	$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.32%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 16	$1.85	0.50	0.6%	5.32%	5.95%	146	1.1K
$37.50	Oct 16	$0.75	0.33	7.8%	2.16%	9.98%	1	622
$40.00	Oct 16	$0.25	0.18	15.0%	0.72%	15.73%	3	64
$35.00	Sep 18	$1.00	0.47	0.6%	2.88%	3.51%	184	4.3K
$37.50	Sep 18	$0.25	0.19	7.8%	0.72%	8.54%	13	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 912

Total Puts 247

Put/Call Ratio 0.27

Net Difference 665

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 33,569

Total Puts 11,555

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