CHYM - Options Database

CHYM

CHIME FINL INC A

$22.09 +2.94%

$22.00 (-0.41%)🌙

as of 07/15 06:26 PM

(7/14 18:43) ◀

Wednesday, July 15, 2026 (6:26pm)

▶ (7/16 18:17)

◀ 7/15 18:26 ▶

Option Volume

Detail

ℹ

Current (07/15) 1,544

Calls: 1,084 (70%)

Puts: 460 (30%)

Prior (07/14) 519

Calls: 216 (42%)

Puts: 303 (58%)

Current vs Prior +197.50%

Calls: +401.85% (Calls)

Puts: +51.82% (Puts)

Prior 7-Day Total 5,000

Calls: 3,994 (80%)

Puts: 1,006 (20%)

Prior 7-Day Average 714

Calls: 570 (80%)

Puts: 143 (20%)

Current vs Prior 7-Day Avg +116.16%

Calls: +89.98%

Puts: +220.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $246.6K

Calls: $210.5K (85%)

Puts: $36.1K (15%)

Prior (07/14) $78.9K

Calls: $41.9K (53%)

Puts: $37.0K (47%)

Current vs Prior +212.34%

Calls: +401.98%

Puts: -2.49%

Prior 7-Day Total $759.8K

Calls: $673.4K (89%)

Puts: $86.4K (11%)

Prior 7-Day Average $108.5K

Calls: $96.2K (89%)

Puts: $12.3K (11%)

Current vs Prior 7-Day Avg +127.18%

Calls: +118.80%

Puts: +192.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.42

Prior (07/14) 1.40

Current vs Prior -69.75%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +10.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 43,169

Calls: 39,569 (92%)

Puts: 3,600 (8%)

Prior (07/14) 44,218

Calls: 33,245 (75%)

Puts: 10,973 (25%)

Current vs Prior -2.37%

Prior 7-Day Total 228,502

Calls: 182,422 (80%)

Puts: 46,080 (20%)

Prior 7-Day Average 32,643

Calls: 26,060 (80%)

Puts: 6,582 (20%)

Current vs Prior 7-Day Avg +32.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 6.16% | 17.79%6.16% | 17.79%

Prior 6.57% | 19.25%6.57% | 19.25%

Current vs Prior -6.30% | -7.56%-6.30% | -7.56%

Prior 7-Day Avg 8.69% | 20.00%8.69% | 20.00%

Current vs 7-Day Avg -29.16% | -11.04%-29.16% | -11.04%

Prior 7-Day Eod 6.57% | 19.25%6.57% | 19.25%

Current vs 7-Day Eod -6.30% | -7.56%-6.30% | -7.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.07% | 15.04%

Calls: 13.89% | 13.30%

Puts: 10.26% | 16.79%

Prior 12.07% | 15.04%

Calls: 13.89% | 13.30%

Puts: 10.26% | 16.79%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.07% | 15.04%

Calls: 13.89% | 13.30%

Puts: 10.26% | 16.79%

Current vs 7-Day Avg -0.00% | -0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($210.5K) vs puts ($36.1K). Massive premium surge with dollar volume up 212% vs prior. Dollar volume significantly above 7-day average (127% higher). Unusually high activity with volume up 198% 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 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. 5 found (avg delta 0.76, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 17	4.20	4.80	$4.50	13.3%	1	1.00	593
$20.00	Jul 17	1.55	2.80	$2.17	57.6%	29	0.93	1.9K
$20.00	Aug 21	3.00	3.50	$3.25	15.4%	100	0.71	275
$22.50	Aug 21	1.55	2.15	$1.85	32.4%	49	0.52	624

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	0.65	1.30	$0.98	66.3%	47	0.63	77

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 985, top 253)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Aug 21	0.30	0.60	$0.45	66.7%	162	0.19	1.1K
$25.00	Aug 21	0.70	1.15	$0.93	48.4%	123	0.33	669
$25.00	Jul 17	0.00	0.20	$0.10	200.0%	116	0.10	1.6K
$22.50	Jul 17	0.25	0.50	$0.38	65.8%	101	0.37	1.4K
$20.00	Aug 21	3.00	3.50	$3.25	15.4%	100	0.71	275

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.00	0.25	$0.13	192.3%	253	0.13	933
$22.50	Jul 17	0.65	1.30	$0.98	66.3%	47	0.63	77
$20.00	Aug 21	0.95	1.35	$1.15	34.8%	2	0.29	--
$17.50	Jul 17	0.00	0.05	$0.03	166.7%	1	0.03	--
$17.50	Aug 21	0.40	0.65	$0.53	47.2%	1	0.15	231

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 66.9%, max 102.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Jul 17	Aug 21	137.6%	68.0%	102.5%	239	2.3K
$20.00	Jul 17	Aug 21	115.6%	77.4%	49.5%	129	2.2K
$22.50	Jul 17	Aug 21	97.7%	70.7%	38.1%	150	2.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Jul 17	Aug 21	162.2%	83.3%	94.7%	2	231
$20.00	Jul 17	Aug 21	115.6%	77.4%	49.5%	255	933

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 24.00, avg 6.23)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.50	$25.00	Jul 17	$0.28	$2.22	$0.28	7.93	$22.78
$25.00	$27.50	Aug 21	$0.48	$2.02	$0.48	4.21	$25.48
$22.50	$25.00	Aug 21	$0.92	$1.58	$0.92	1.72	$23.42
$20.00	$22.50	Aug 21	$1.40	$1.10	$1.40	0.79	$21.40

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$17.50	Jul 17	$0.10	$2.40	$0.10	24.00	$19.90
$20.00	$17.50	Aug 21	$0.62	$1.88	$0.62	3.03	$19.38
$22.50	$20.00	Jul 17	$0.85	$1.65	$0.85	1.94	$21.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 13.71, avg 2.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.50	$20.00	Jul 17	$2.33	$2.33	$0.17	13.71	$19.83
$20.00	$22.50	Jul 17	$1.79	$1.79	$0.71	2.52	$21.79
$20.00	$22.50	Aug 21	$1.40	$1.40	$1.10	1.27	$21.40
$22.50	$25.00	Aug 21	$0.92	$0.92	$1.58	0.58	$23.42
$25.00	$27.50	Aug 21	$0.48	$0.48	$2.02	0.24	$25.48

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$20.00	Jul 17	$0.85	$0.85	$1.65	0.52	$21.65
$20.00	$17.50	Aug 21	$0.62	$0.62	$1.88	0.33	$19.38
$20.00	$17.50	Jul 17	$0.10	$0.10	$2.40	0.04	$19.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.98, cheapest $0.50)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 17	Aug 21	$0.83	137.6%	68.0%
$20.00	Jul 17	Aug 21	$1.08	115.6%	77.4%
$22.50	Jul 17	Aug 21	$1.47	97.7%	70.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Jul 17	Aug 21	$0.50	162.2%	83.3%
$20.00	Jul 17	Aug 21	$1.02	115.6%	77.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.16% of stock, avg 14.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.50	Jul 17	$0.38	$0.98	$1.36	$21.14	$23.86	6.16%
$20.00	Jul 17	$2.17	$0.13	$2.30	$17.70	$22.30	10.41%
$20.00	Aug 21	$3.25	$1.15	$4.40	$15.60	$24.40	19.92%
$17.50	Jul 17	$4.50	$0.03	$4.53	$12.97	$22.03	20.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.04% of stock, avg 5.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$20.00	Jul 17	$0.10	$0.13	$0.23	$19.77	$25.23
$22.50	$20.00	Jul 17	$0.38	$0.13	$0.51	$19.49	$23.01
$27.50	$17.50	Aug 21	$0.45	$0.53	$0.98	$16.52	$28.48
$25.00	$17.50	Aug 21	$0.93	$0.53	$1.46	$16.04	$26.46
$27.50	$20.00	Aug 21	$0.45	$1.15	$1.60	$18.40	$29.10
$25.00	$20.00	Aug 21	$0.93	$1.15	$2.08	$17.92	$27.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.60, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/20	22/25	Aug 21	$1.54	$0.96	1.60	$18.46	$24.04
18/20	25/28	Aug 21	$1.10	$1.40	0.79	$18.90	$26.10
18/20	22/25	Jul 17	$0.38	$2.12	0.18	$19.62	$22.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 4.68, cheapest $0.44)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$25.00	$27.50	Aug 21	$0.44	$2.06	4.68
$20.00	$22.50	$25.00	Aug 21	$0.48	$2.02	4.21
$17.50	$20.00	$22.50	Jul 17	$0.54	$1.96	3.63
$20.00	$22.50	$25.00	Jul 17	$1.51	$0.99	0.66

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.50	$20.00	$22.50	Jul 17	$0.75	$1.75	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.01, 2 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$0.01	$2.49
$20.00	$22.50	1:2	Aug 21	-$0.45	$2.05
$25.00	$27.50	1:2	Aug 21	$0.03	$2.47
$17.50	$20.00	1:2	Jul 17	$0.16	$2.34
$22.50	$25.00	1:2	Jul 17	$0.18	$2.32

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.50	1:2	Jul 17	$0.07	$2.43
$20.00	$17.50	1:2	Aug 21	$0.09	$2.41
$22.50	$20.00	1:2	Jul 17	$0.72	$1.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 7.02%, avg 3.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Aug 21	$1.55	0.52	1.9%	7.02%	8.87%	49	624
$25.00	Aug 21	$0.70	0.33	13.2%	3.17%	16.34%	123	669
$27.50	Aug 21	$0.30	0.19	24.5%	1.36%	25.85%	162	1.1K
$22.50	Jul 17	$0.25	0.37	1.9%	1.13%	2.99%	101	1.4K

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 1,084

Total Puts 460

Put/Call Ratio 0.42

Net Difference 624

Prior's Put/Call Breakdown

Total Calls 216

Total Puts 303

Put/Call Ratio 1.40

Net Difference -87

Prior 7-Day Put/Call Summary

Total Calls 3,994

Total Puts 1,006

Average Put/Call Ratio 0.39

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