# CLYM (CLYM) Option Chains > CLYM option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## CLYM quote | Field | Value | |---|---| | Last | 11.01 | | Change | +0.72 | | Open | 10.49 | | Previous | 10.29 | | High | 11.54 | | Low | 10.28 | | Bid | - | | Ask | - | | Volume | 1,783,650 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 116.1% | | Hist Vol | 92.5% | | Opt Volume | 129 | | Open Int | 4,833 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 11.01. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-02-19, 2027-05-21, 2028-01-21, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/CLYM.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.00 | CLYM 261120C00010000 | 1.00 | 1.75 | 1.55 | 1.29 | 7 | 132 | 132.56% | 0.7031 | -0.0399 | 0.0066 | 0.1366 | 0.0019 | S | | 11.00 | CLYM 261120C00011000 | 0.40 | 1.70 | 1.00 | 0.69 | 6 | 0 | 130.81% | 0.5469 | -0.0450 | 0.0076 | 0.1585 | 0.0015 | S | | 12.50 | CLYM 261120C00012500 | 0.05 | 0.65 | 0.40 | 0.21 | 45 | 201 | 119.26% | 0.3053 | -0.0363 | 0.0067 | 0.1537 | 0.0009 | S | | 15.00 | CLYM 261120C00015000 | 0.00 | 2.00 | 0.50 | 0.02 | 0 | 117 | 208.08% | 0.2497 | -0.0574 | 0.0061 | 0.0799 | 0.0007 | S | | 17.50 | CLYM 261120C00017500 | 0.00 | 1.00 | 0.20 | 0.00 | 0 | 34 | 199.58% | 0.1222 | -0.0351 | 0.0039 | 0.0531 | 0.0003 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 9.00 | CLYM 261120P00009000 | 0.00 | 1.15 | 0.60 | 0.06 | 0 | 1 | 200.59% | -0.2257 | -0.0524 | 0.0057 | 0.0784 | -0.0009 | S | | 10.00 | CLYM 261120P00010000 | 0.20 | 0.50 | 0.45 | 0.25 | 2 | 178 | 118.88% | -0.2845 | -0.0350 | 0.0065 | 0.1493 | -0.0011 | S | | 12.50 | CLYM 261120P00012500 | 0.95 | 4.90 | 3.68 | 1.66 | 0 | 93 | 359.24% | -0.4569 | -0.1238 | 0.0076 | 0.0578 | -0.0026 | S | | 15.00 | CLYM 261120P00015000 | 2.80 | 6.00 | 5.22 | 3.96 | 0 | 48 | 315.23% | -0.6147 | -0.1047 | 0.0073 | 0.0635 | -0.0036 | S | | 17.50 | CLYM 261120P00017500 | 4.60 | 8.50 | 10.02 | 6.44 | 0 | 0 | 153.28% | -0.9462 | -0.0145 | 0.0021 | 0.0374 | -0.0051 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 9.00 | CLYM 261218C00009000 | 1.75 | 4.90 | 2.01 | 2.72 | 0 | 2 | 92.47% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | | 10.00 | CLYM 261218C00010000 | 1.40 | 3.20 | 2.45 | 2.06 | 0 | 40 | 140.03% | 0.6703 | -0.0235 | 0.0130 | 0.0719 | 0.0053 | S | | 11.00 | CLYM 261218C00011000 | 1.05 | 2.20 | 1.30 | 1.52 | 1 | 0 | 90.41% | 0.5608 | -0.0165 | 0.0142 | 0.1212 | 0.0052 | S | | 12.50 | CLYM 261218C00012500 | 0.15 | 1.95 | 1.00 | 0.93 | 0 | 49 | 107.46% | 0.4270 | -0.0195 | 0.0141 | 0.1015 | 0.0040 | S | | 15.00 | CLYM 261218C00015000 | 0.00 | 0.70 | 0.50 | 0.38 | 2 | 1,629 | 110.43% | 0.2499 | -0.0162 | 0.0114 | 0.0800 | 0.0024 | S | | 17.50 | CLYM 261218C00017500 | 0.00 | 4.00 | 1.20 | 0.14 | 0 | 2 | 196.96% | 0.3458 | -0.0336 | 0.0133 | 0.0520 | 0.0028 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.00 | CLYM 261218P00010000 | 0.60 | 1.25 | 1.35 | 0.64 | 0 | 81 | 100.78% | -0.3236 | -0.0167 | 0.0129 | 0.0991 | -0.0048 | S | | 12.50 | CLYM 261218P00012500 | 1.85 | 2.75 | 2.50 | 1.91 | 40 | 135 | 108.56% | -0.5713 | -0.0196 | 0.0141 | 0.1005 | -0.0094 | S | | 15.00 | CLYM 261218P00015000 | 2.50 | 6.50 | 5.39 | 3.75 | 0 | 66 | 180.02% | -0.5914 | -0.0322 | 0.0140 | 0.0600 | -0.0127 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 7.50 | CLYM 270115C00007500 | 3.20 | 4.80 | 4.60 | 4.55 | 1 | 1 | 159.81% | 0.8183 | -0.0151 | 0.0125 | 0.0352 | 0.0081 | S | | 9.00 | CLYM 270115C00009000 | 2.60 | 3.90 | 3.50 | 3.49 | 1 | 0 | 140.18% | 0.7393 | -0.0163 | 0.0154 | 0.0493 | 0.0085 | S | | 10.00 | CLYM 270115C00010000 | 2.05 | 3.20 | 2.50 | 2.88 | 2 | 7 | 109.52% | 0.6718 | -0.0141 | 0.0171 | 0.0701 | 0.0090 | S | | 12.50 | CLYM 270115C00012500 | 1.00 | 2.00 | 1.55 | 1.72 | 2 | 3 | 111.21% | 0.4905 | -0.0157 | 0.0188 | 0.0761 | 0.0071 | S | | 15.00 | CLYM 270115C00015000 | 0.30 | 1.65 | 0.75 | 0.98 | 0 | 19 | 99.90% | 0.3070 | -0.0124 | 0.0166 | 0.0746 | 0.0048 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 7.50 | CLYM 270115P00007500 | 0.15 | 1.05 | 1.00 | 0.15 | 0 | 2 | 153.37% | -0.1804 | -0.0142 | 0.0124 | 0.0363 | -0.0055 | S | | 9.00 | CLYM 270115P00009000 | 0.45 | 1.60 | 1.36 | 0.41 | 0 | 2 | 132.47% | -0.2610 | -0.0151 | 0.0153 | 0.0520 | -0.0078 | S | | 10.00 | CLYM 270115P00010000 | 0.80 | 2.05 | 2.00 | 0.68 | 0 | 13 | 140.29% | -0.3222 | -0.0177 | 0.0169 | 0.0542 | -0.0102 | S | | 12.50 | CLYM 270115P00012500 | 2.10 | 3.90 | 3.70 | 1.72 | 0 | 22 | 147.22% | -0.4543 | -0.0205 | 0.0187 | 0.0571 | -0.0160 | S | | 14.00 | CLYM 270115P00014000 | 3.30 | 5.00 | 5.45 | 2.55 | 0 | 2 | 112.78% | -0.6006 | -0.0152 | 0.0183 | 0.0727 | -0.0198 | S | | 15.00 | CLYM 270115P00015000 | 4.00 | 5.80 | 5.56 | 3.19 | 0 | 48 | 147.12% | -0.5696 | -0.0202 | 0.0186 | 0.0567 | -0.0217 | S | ## More for CLYM - [Quote](https://www.optionistics.com/quotes/stock-quotes/CLYM.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CLYM.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/CLYM.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CLYM) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CLYM.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CLYM.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CLYM.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CLYM.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt