CHYM - Options Database

CHYM

CHIME FINL INC A

$32.78 +2.60%

$32.11 (-2.04%)🌙

as of 08/21 06:19 PM

(8/20 18:19) ◀

Friday, August 21, 2026 (6:19pm)

▶

◀ 8/21 18:19

Option Volume

Detail

ℹ

Current (08/21) 34,062

Calls: 19,815 (58%)

Puts: 14,247 (42%)

Prior (08/20) 7,688

Calls: 7,234 (94%)

Puts: 454 (6%)

Current vs Prior +343.05%

Calls: +173.91% (Calls)

Puts: +3038.11% (Puts)

Prior 7-Day Total 44,250

Calls: 29,654 (67%)

Puts: 14,596 (33%)

Prior 7-Day Average 6,321

Calls: 4,236 (67%)

Puts: 2,085 (33%)

Current vs Prior 7-Day Avg +438.83%

Calls: +367.74%

Puts: +583.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $5.60M

Calls: $5.09M (91%)

Puts: $514.9K (9%)

Prior (08/20) $1.74M

Calls: $1.66M (96%)

Puts: $75.8K (4%)

Current vs Prior +222.27%

Calls: +205.99%

Puts: +579.55%

Prior 7-Day Total $7.75M

Calls: $6.15M (79%)

Puts: $1.60M (21%)

Prior 7-Day Average $1.11M

Calls: $877.9K (79%)

Puts: $228.6K (21%)

Current vs Prior 7-Day Avg +406.46%

Calls: +479.67%

Puts: +125.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.72

Prior (08/20) 0.06

Current vs Prior +1045.65%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg -38.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/21) 85,875

Calls: 63,087 (73%)

Puts: 22,788 (27%)

Prior (08/20) 57,467

Calls: 47,307 (82%)

Puts: 10,160 (18%)

Current vs Prior +49.43%

Prior 7-Day Total 406,957

Calls: 306,473 (75%)

Puts: 100,484 (25%)

Prior 7-Day Average 58,136

Calls: 43,781 (75%)

Puts: 14,354 (25%)

Current vs Prior 7-Day Avg +47.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)

Current 1.16% | 10.46%1.16% | 10.46%

Prior 2.66% | 10.89%2.66% | 10.89%

Current vs Prior +293.31% | +36.12%-56.43% | -3.93%

Prior 7-Day Avg 5.16% | 12.25%5.16% | 12.25%

Current vs 7-Day Avg +102.86% | +21.01%-77.53% | -14.60%

Prior 7-Day Eod 2.66% | 10.89%2.66% | 10.89%

Current vs 7-Day Eod +293.31% | +36.12%-56.43% | -3.93%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.19% | 6.83%

Calls: 4.44% | 8.39%

Puts: 3.94% | 5.26%

Prior 4.19% | 6.83%

Calls: 4.44% | 8.39%

Puts: 3.94% | 5.26%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.19% | 6.83%

Calls: 4.44% | 8.39%

Puts: 3.94% | 5.26%

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

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($5.09M) vs puts ($514.9K). Massive premium surge with dollar volume up 222% vs prior. Dollar volume significantly above 7-day average (406% higher). Unusually high activity with volume up 343% 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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 3 of results (avg 7.2%, best 6.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	7.60	8.10	$7.85	6.4%	3	0.98	2.4K
$25.00	Sep 18	7.70	8.30	$8.00	7.5%	8	1.00	4.8K
$27.50	Aug 21	5.00	5.40	$5.20	7.7%	17	0.98	1.9K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.75	0.90	$0.83	18.1%	1.5K	0.32	2.6K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	7.70	8.30	$8.00	7.5%	8	1.00	4.8K
$25.00	Aug 21	7.60	8.10	$7.85	6.4%	3	0.98	2.4K
$27.50	Aug 21	5.00	5.40	$5.20	7.7%	17	0.98	1.9K
$30.00	Aug 21	2.65	3.10	$2.88	15.6%	8.7K	0.96	13.5K
$27.50	Sep 18	5.20	5.80	$5.50	10.9%	5	0.90	2.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	1.90	2.65	$2.28	32.9%	6	0.90	6
$35.00	Sep 18	2.75	3.30	$3.03	18.2%	4	0.68	76

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 12.4K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	2.65	3.10	$2.88	15.6%	8.7K	0.96	13.5K
$35.00	Sep 18	0.75	0.90	$0.83	18.1%	1.5K	0.32	2.6K
$32.50	Aug 21	0.05	0.65	$0.35	171.4%	1.4K	0.74	2.0K
$32.50	Sep 18	1.75	2.00	$1.88	13.3%	436	0.55	1.9K
$30.00	Sep 18	3.30	3.70	$3.50	11.4%	24	0.76	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	0.00	0.05	$0.03	166.7%	176	0.26	1.7K
$32.50	Sep 18	1.35	1.75	$1.55	25.8%	88	0.45	372
$30.00	Sep 18	0.40	0.95	$0.68	80.9%	40	0.24	5.0K
$25.00	Sep 18	0.05	0.10	$0.08	62.5%	16	0.04	--
$35.00	Aug 21	1.90	2.65	$2.28	32.9%	6	0.90	6

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 283.2%, max 283.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Aug 21	Sep 18	177.4%	46.3%	283.2%	1.8K	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Aug 21	Sep 18	177.4%	46.3%	283.2%	264	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 8.26, avg 5.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Aug 21	$0.27	$2.23	$0.27	74%	8.26	$32.77
$30.00	$32.50	Sep 18	$1.62	$0.88	$1.62	76%	0.54	$31.62
$37.50	$40.00	Sep 18	$0.20	$2.30	$0.20	16%	11.50	$37.70
$35.00	$37.50	Sep 18	$0.48	$2.02	$0.48	32%	4.21	$35.48
$32.50	$35.00	Sep 18	$1.05	$1.45	$1.05	55%	1.38	$33.55

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.50	Sep 18	$1.48	$1.02	$1.48	68%	0.69	$33.52
$27.50	$25.00	Sep 18	$0.14	$2.36	$0.14	10%	16.86	$27.36
$32.50	$30.00	Sep 18	$0.87	$1.63	$0.87	45%	1.87	$31.63
$30.00	$27.50	Sep 18	$0.46	$2.04	$0.46	24%	4.43	$29.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.23, avg 0.23)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Sep 18	$0.48	$0.48	$2.02	68%	0.24	$35.48
$37.50	$40.00	Sep 18	$0.20	$0.20	$2.30	84%	0.09	$37.70

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Sep 18	$0.46	$0.46	$2.04	76%	0.23	$29.54
$32.50	$30.00	Sep 18	$0.87	$0.87	$1.63	55%	0.53	$31.63
$27.50	$25.00	Sep 18	$0.14	$0.14	$2.36	90%	0.06	$27.36

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. 5 found (cheapest 1.16% of stock, avg 8.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.50	Aug 21	$0.35	$0.03	$0.38	$32.12	$32.88	1.16%
$35.00	Aug 21	$0.08	$2.28	$2.36	$32.64	$37.36	7.20%
$32.50	Sep 18	$1.88	$1.55	$3.43	$29.07	$35.93	10.46%
$35.00	Sep 18	$0.83	$3.03	$3.86	$31.14	$38.86	11.78%
$30.00	Sep 18	$3.50	$0.68	$4.18	$25.82	$34.18	12.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.34% of stock, avg 3.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$32.50	Aug 21	$0.08	$0.03	$0.11	$32.39	$35.11
$40.00	$27.50	Sep 18	$0.15	$0.22	$0.37	$27.13	$40.37
$37.50	$27.50	Sep 18	$0.35	$0.22	$0.57	$26.93	$38.07
$40.00	$30.00	Sep 18	$0.15	$0.68	$0.83	$29.17	$40.83
$37.50	$30.00	Sep 18	$0.35	$0.68	$1.03	$28.97	$38.53
$35.00	$27.50	Sep 18	$0.83	$0.22	$1.05	$26.45	$36.05
$35.00	$30.00	Sep 18	$0.83	$0.68	$1.51	$28.49	$36.51
$37.50	$32.50	Sep 18	$0.35	$1.55	$1.90	$30.60	$39.40
$40.00	$32.50	Sep 18	$0.15	$1.55	$1.70	$30.80	$41.70
$35.00	$32.50	Sep 18	$0.83	$1.55	$2.38	$30.12	$37.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.16, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/28	38/40	Sep 18	$0.34	$2.16	74%	0.16	$27.16	$37.84
28/30	38/40	Sep 18	$0.66	$1.84	60%	0.36	$29.34	$38.16
25/28	35/38	Sep 18	$0.62	$1.88	58%	0.33	$26.88	$35.62
28/30	35/38	Sep 18	$0.94	$1.56	44%	0.60	$29.06	$35.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 5.58, cheapest $0.28)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Sep 18	$0.38	$2.12	35%	5.58
$30.00	$32.50	$35.00	Sep 18	$0.57	$1.93	44%	3.39
$35.00	$37.50	$40.00	Sep 18	$0.28	$2.22	24%	7.93
$32.50	$35.00	$37.50	Sep 18	$0.57	$1.93	38%	3.39
$25.00	$27.50	$30.00	Sep 18	$0.50	$2.00	24%	4.00

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Sep 18	$0.41	$2.09	36%	5.10
$30.00	$32.50	$35.00	Sep 18	$0.61	$1.89	44%	3.10
$25.00	$27.50	$30.00	Sep 18	$0.32	$2.18	20%	6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.56, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$30.00	1:2	Aug 21	-$0.56	$1.94
$30.00	$32.50	1:2	Sep 18	-$0.26	$2.24
$27.50	$30.00	1:2	Sep 18	-$1.50	$1.00
$32.50	$35.00	1:2	Sep 18	$0.22	$2.28
$35.00	$37.50	1:2	Sep 18	$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Sep 18	-$0.07	$2.43
$32.50	$30.00	1:2	Sep 18	$0.19	$2.31
$30.00	$27.50	1:2	Sep 18	$0.24	$2.26
$27.50	$25.00	1:2	Sep 18	$0.06	$2.44
$35.00	$32.50	1:2	Aug 21	$2.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.29%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Sep 18	$0.75	0.32	6.8%	2.29%	9.06%	1.5K	2.6K
$37.50	Sep 18	$0.30	0.16	14.4%	0.92%	15.31%	22	193
$40.00	Sep 18	$0.10	0.08	22.0%	0.31%	22.33%	4	189

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 19,815

Total Puts 14,247

Put/Call Ratio 0.72

Net Difference 5,568

Prior's Put/Call Breakdown

Total Calls 7,234

Total Puts 454

Put/Call Ratio 0.06

Net Difference 6,780

Prior 7-Day Put/Call Summary

Total Calls 29,654

Total Puts 14,596

Average Put/Call Ratio 1.17

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