Explore strikes, OI, IV and strategy data for CHYM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CHYM251219C00010000 | 11/5 2:49 PM | 10.00 | 10.10 | 8.3 | 10.8 | 1.50 | 17.44% | 5 | 30 | 157.81% | Yes |
| CHYM251219C00012500 | 11/5 2:21 PM | 12.50 | 7.22 | 6.8 | 7.7 | 3.12 | 76.10% | 1 | 24 | 129.30% | Yes |
| CHYM251219C00015000 | 11/5 3:48 PM | 15.00 | 5.50 | 5.1 | 5.6 | 1.95 | 54.93% | 22 | 53 | 121.00% | Yes |
| CHYM251219C00017500 | 11/5 3:57 PM | 17.50 | 3.95 | 3.6 | 4 | 1.55 | 64.58% | 38 | 373 | 115.92% | Yes |
| CHYM251219C00020000 | 11/5 3:59 PM | 20.00 | 2.85 | 2.75 | 2.85 | 1.15 | 67.65% | 7591 | 1218 | 119.73% | No |
| CHYM251219C00022500 | 11/5 3:59 PM | 22.50 | 2.05 | 2 | 2.1 | 1.25 | 156.25% | 3364 | 831 | 121.97% | No |
| CHYM251219C00025000 | 11/5 3:59 PM | 25.00 | 1.56 | 1.5 | 1.55 | 0.91 | 140.00% | 1324 | 2868 | 124.61% | No |
| CHYM251219C00030000 | 11/5 3:59 PM | 30.00 | 0.92 | 0.85 | 0.95 | 0.57 | 162.86% | 1233 | 2107 | 130.57% | No |
| CHYM251219C00032500 | 11/5 3:46 PM | 32.50 | 0.75 | 0.5 | 0.8 | 0.45 | 150.00% | 200 | 1603 | 129.88% | No |
| CHYM251219C00035000 | 11/5 3:59 PM | 35.00 | 0.57 | 0.55 | 0.6 | 0.47 | 470.00% | 53 | 907 | 136.43% | No |
| CHYM251219C00037500 | 11/5 3:30 PM | 37.50 | 0.55 | 0.15 | 0.55 | 0.37 | 205.56% | 1 | 430 | 129.69% | No |
| CHYM251219C00040000 | 11/5 3:41 PM | 40.00 | 0.43 | 0.35 | 0.5 | 0.28 | 186.67% | 58 | 893 | 144.53% | No |
| CHYM251219C00042500 | 9/22 3:40 PM | 42.50 | 0.45 | 0 | 0 | 0.00 | 0.00% | 10 | 46 | 50.00% | No |
| CHYM251219C00045000 | 11/5 3:19 PM | 45.00 | 0.20 | 0.2 | 0.5 | 0.08 | 66.67% | 10 | 870 | 153.52% | No |
| CHYM251219C00047500 | 11/5 3:26 PM | 47.50 | 0.25 | 0.2 | 0.4 | 0.17 | 212.50% | 19 | 1516 | 155.47% | No |
| CHYM251219C00050000 | 11/5 3:18 PM | 50.00 | 0.10 | 0.15 | 0.4 | 0.00 | 0.00% | 20 | 862 | 159.18% | No |
| CHYM251219C00055000 | 11/5 3:19 PM | 55.00 | 0.21 | 0.1 | 0.7 | 0.11 | 110.00% | 266 | 1050 | 183.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CHYM251219P00010000 | 10/27 11:03 AM | 10.00 | 0.75 | 0 | 1 | 0.00 | 0.00% | 0 | 1 | 165.23% | No |
| CHYM251219P00012500 | 11/5 3:43 PM | 12.50 | 0.45 | 0.45 | 0.75 | 0.07 | 18.42% | 25 | 101 | 127.15% | No |
| CHYM251219P00015000 | 11/5 3:52 PM | 15.00 | 1.10 | 0.9 | 1.15 | 0.10 | 10.00% | 129 | 259 | 110.35% | No |
| CHYM251219P00017500 | 11/5 3:56 PM | 17.50 | 2.10 | 2 | 2.25 | -0.10 | -4.55% | 55 | 405 | 113.67% | No |
| CHYM251219P00020000 | 11/5 3:59 PM | 20.00 | 3.53 | 3.2 | 3.7 | 0.33 | 10.31% | 42 | 883 | 111.04% | Yes |
| CHYM251219P00022500 | 11/5 3:06 PM | 22.50 | 5.30 | 5 | 5.4 | -0.35 | -6.19% | 35 | 376 | 113.14% | Yes |
| CHYM251219P00025000 | 11/5 1:17 PM | 25.00 | 7.35 | 6.7 | 7.5 | -0.67 | -8.35% | 2 | 2641 | 111.87% | Yes |
| CHYM251219P00030000 | 11/5 3:12 PM | 30.00 | 11.10 | 11.2 | 12.6 | -1.57 | -12.39% | 4 | 1097 | 136.52% | Yes |
| CHYM251219P00032500 | 9/30 1:16 PM | 32.50 | 12.70 | 13.3 | 15.3 | 0.00 | 0.00% | 1 | 12 | 144.82% | Yes |
| CHYM251219P00035000 | 11/4 1:58 PM | 35.00 | 17.49 | 15.7 | 17.3 | 0.00 | 0.00% | 2 | 231 | 139.26% | Yes |
| CHYM251219P00037500 | 8/18 11:51 AM | 37.50 | 9.70 | 15.7 | 18.3 | 0.00 | 0.00% | 6 | 16 | 0.00% | Yes |
| CHYM251219P00040000 | 9/4 10:05 AM | 40.00 | 16.70 | 19.1 | 19.7 | 0.00 | 0.00% | 1 | 221 | 0.00% | Yes |
| CHYM251219P00042500 | 8/8 9:45 AM | 42.50 | 13.60 | 20.9 | 22.6 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CHYM251219P00045000 | 7/25 9:56 AM | 45.00 | 13.92 | 22.2 | 25.9 | 0.00 | 0.00% | 1 | 13 | 98.44% | Yes |
| CHYM251219P00047500 | 7/16 1:52 PM | 47.50 | 18.90 | 25.5 | 26.6 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| CHYM251219P00050000 | 6/26 3:44 PM | 50.00 | 20.40 | 27.8 | 28.9 | 0.00 | 0.00% | 248 | 353 | 0.00% | Yes |
| CHYM251219P00055000 | 6/16 9:31 AM | 55.00 | 21.00 | 24.4 | 26.4 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
