Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $43.93 as of 10/17/2024 8:03:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.20 | 19.25 | 24.24 | 0.00 | 0.00% | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 29.00 | 13.20 | 15.25 | 16.17 | 0.00 | 0.00% | 0 | 4 | 2.43 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 4:00:02 PM EST |
| 30.00 | 12.15 | 14.60 | 20.00 | 0.00 | 0.00% | 0 | 3 | 2.37 | 0.99 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 31.00 | 12.65 | 13.25 | 15.85 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.98 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 32.00 | 10.30 | 13.75 | % | 0 | 0 | 2.05 | 0.98 | 0.01 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 33.00 | 9.50 | 11.35 | 6.05 | 0.00 | 0.00% | 0 | 5 | 1.94 | 0.96 | 0.01 | -0.02 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 34.00 | 8.45 | 10.25 | 10.48 | +3.32 | +46.37% | 21 | 2 | 1.48 | 0.95 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 35.00 | 8.95 | 9.30 | 13.55 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.93 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 36.00 | 7.95 | 8.35 | 4.09 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.91 | 0.02 | -0.04 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 37.00 | 7.25 | 7.45 | 10.35 | 0.00 | 0.00% | 0 | 391 | 0.62 | 0.88 | 0.03 | -0.05 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 38.00 | 5.30 | 7.25 | 9.25 | 0.00 | 0.00% | 0 | 186 | 0.59 | 0.85 | 0.03 | -0.06 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 38.50 | 5.95 | 7.10 | 6.65 | % | 3 | 0 | 0.90 | 0.83 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 39.00 | 4.55 | 6.60 | 8.70 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.81 | 0.04 | -0.06 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 39.50 | 4.20 | 6.15 | % | 0 | 0 | 0.87 | 0.79 | 0.04 | -0.07 | 10/17/2024 4:00:02 PM EST | |||
| 40.00 | 4.00 | 5.05 | 4.95 | -2.75 | -35.72% | 14 | 378 | 0.73 | 0.76 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 40.50 | 3.85 | 4.60 | 5.90 | % | 5 | 0 | 0.58 | 0.74 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 41.00 | 4.05 | 4.25 | 4.59 | -2.18 | -32.21% | 15 | 64 | 0.69 | 0.71 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 41.50 | 3.40 | 4.50 | 4.00 | -4.15 | -50.92% | 2 | 5 | 0.74 | 0.68 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 42.00 | 3.45 | 3.60 | 3.53 | -2.52 | -41.66% | 44 | 464 | 0.68 | 0.66 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 42.50 | 2.83 | 3.30 | 3.30 | -3.99 | -54.74% | 4 | 6 | 0.69 | 0.63 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 43.00 | 2.70 | 2.97 | 2.93 | -2.72 | -48.15% | 74 | 226 | 0.68 | 0.59 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 43.50 | 2.40 | 2.75 | 2.82 | -4.53 | -61.64% | 7 | 3 | 0.68 | 0.56 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 44.00 | 2.18 | 2.56 | 2.78 | -2.62 | -48.52% | 103 | 84 | 0.69 | 0.53 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 44.50 | 1.95 | 2.23 | 2.47 | -2.93 | -54.26% | 51 | 5 | 0.68 | 0.50 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 45.00 | 1.72 | 2.10 | 2.17 | -2.08 | -48.95% | 145 | 374 | 0.69 | 0.47 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 45.50 | 1.69 | 1.82 | 1.80 | -2.30 | -56.10% | 54 | 110 | 0.68 | 0.43 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 46.00 | 1.50 | 1.79 | 1.56 | -1.92 | -55.18% | 75 | 84 | 0.70 | 0.40 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 46.50 | 1.20 | 1.50 | 1.47 | -1.68 | -53.34% | 119 | 23 | 0.68 | 0.37 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 47.00 | 1.09 | 1.43 | 1.26 | -1.79 | -58.69% | 83 | 450 | 0.70 | 0.34 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 47.50 | 1.11 | 1.24 | 1.17 | -1.82 | -60.87% | 32 | 15 | 0.69 | 0.31 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 48.00 | 0.81 | 1.13 | 1.01 | -1.76 | -63.54% | 309 | 408 | 0.70 | 0.29 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 48.50 | 0.72 | 0.96 | 0.92 | -1.33 | -59.12% | 68 | 65 | 0.68 | 0.26 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 49.00 | 0.79 | 0.88 | 0.82 | -1.50 | -64.66% | 44 | 335 | 0.69 | 0.24 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 49.50 | 0.70 | 0.77 | 0.72 | -1.02 | -58.63% | 37 | 65 | 0.69 | 0.22 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 50.00 | 0.64 | 0.68 | 0.65 | -1.29 | -66.50% | 11,945 | 7,482 | 0.70 | 0.20 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 51.00 | 0.29 | 0.55 | 0.53 | -1.10 | -67.49% | 319 | 622 | 0.70 | 0.16 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 52.00 | 0.20 | 0.44 | 0.40 | -0.95 | -70.37% | 315 | 428 | 0.71 | 0.13 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 53.00 | 0.15 | 0.35 | 0.39 | -0.71 | -64.55% | 209 | 1,970 | 0.71 | 0.11 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 54.00 | 0.25 | 0.29 | 0.26 | -0.54 | -67.50% | 202 | 126 | 0.72 | 0.09 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 55.00 | 0.18 | 0.24 | 0.23 | -0.43 | -65.16% | 792 | 3,519 | 0.73 | 0.07 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 56.00 | 0.15 | 0.20 | 0.22 | -0.32 | -59.26% | 11 | 16 | 0.74 | 0.06 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 57.00 | 0.02 | 0.17 | 0.13 | -0.26 | -66.67% | 17 | 29 | 0.76 | 0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 58.00 | 0.10 | 0.22 | 0.12 | -0.21 | -63.64% | 7 | 15 | 0.80 | 0.04 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 59.00 | 0.04 | 0.42 | 0.10 | -0.19 | -65.52% | 28 | 6 | 0.86 | 0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 60.00 | 0.06 | 0.29 | 0.08 | -0.20 | -71.43% | 662 | 1,004 | 0.88 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 126 | 45 | 0.83 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.36 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 30.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 68 | 0.94 | -0.01 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 31.00 | 0.01 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 329 | 0.88 | -0.02 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 32.00 | 0.02 | 0.41 | 0.07 | -0.03 | -30.00% | 100 | 166 | 0.95 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 33.00 | 0.03 | 0.25 | 0.08 | -0.01 | -11.12% | 9 | 91 | 0.83 | -0.04 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 34.00 | 0.04 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 414 | 0.75 | -0.05 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 35.00 | 0.14 | 0.17 | 0.16 | +0.01 | +6.67% | 531 | 181 | 0.73 | -0.07 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 36.00 | 0.20 | 0.24 | 0.19 | -0.02 | -9.53% | 17 | 465 | 0.71 | -0.09 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 37.00 | 0.29 | 0.46 | 0.31 | +0.15 | +93.75% | 68 | 591 | 0.74 | -0.12 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 38.00 | 0.42 | 0.47 | 0.41 | +0.23 | +127.78% | 174 | 717 | 0.70 | -0.15 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 38.50 | 0.33 | 0.56 | 0.47 | +0.25 | +113.64% | 12 | 1 | 0.65 | -0.17 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 39.00 | 0.40 | 0.69 | 0.53 | +0.28 | +112.00% | 26 | 217 | 0.65 | -0.19 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 39.50 | 0.63 | 0.76 | 0.61 | +0.32 | +110.35% | 6 | 1 | 0.67 | -0.21 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 40.00 | 0.81 | 0.94 | 0.85 | +0.50 | +142.86% | 87 | 852 | 0.68 | -0.24 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 40.50 | 0.80 | 1.02 | 0.82 | +0.41 | +100.00% | 28 | 4 | 0.66 | -0.26 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 41.00 | 0.95 | 1.26 | 1.07 | +0.62 | +137.78% | 82 | 234 | 0.68 | -0.29 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 41.50 | 1.08 | 1.33 | 1.23 | +0.66 | +115.79% | 9 | 22 | 0.68 | -0.32 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 42.00 | 1.41 | 1.53 | 1.31 | +0.56 | +74.67% | 65 | 69 | 0.67 | -0.34 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 42.50 | 1.47 | 1.75 | 1.67 | +0.93 | +125.68% | 24 | 45 | 0.70 | -0.37 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 43.00 | 1.82 | 1.94 | 1.73 | +0.69 | +66.35% | 74 | 165 | 0.68 | -0.41 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 43.50 | 2.06 | 2.21 | 2.11 | +1.21 | +134.45% | 19 | 5 | 0.68 | -0.44 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 44.00 | 2.16 | 2.54 | 2.40 | +1.33 | +124.30% | 38 | 188 | 0.67 | -0.47 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 44.50 | 2.59 | 2.72 | 2.44 | +1.24 | +103.34% | 21 | 21 | 0.68 | -0.50 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 45.00 | 2.71 | 3.35 | 2.82 | +1.36 | +93.16% | 114 | 114 | 0.67 | -0.53 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 45.50 | 3.15 | 3.30 | 2.98 | +1.73 | +138.40% | 4 | 3 | 0.68 | -0.57 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 46.00 | 3.40 | 4.60 | 3.60 | +1.70 | +89.48% | 88 | 89 | 0.67 | -0.60 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 46.50 | 3.80 | 3.95 | 3.85 | +1.59 | +70.36% | 4 | 3 | 0.68 | -0.63 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 47.00 | 4.15 | 4.35 | 3.95 | +1.75 | +79.55% | 48 | 80 | 0.68 | -0.66 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 47.50 | 3.60 | 4.70 | 4.17 | +1.62 | +63.53% | 33 | 26 | 0.68 | -0.69 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 48.00 | 4.90 | 5.10 | 4.71 | +1.99 | +73.17% | 29 | 65 | 0.68 | -0.71 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 48.50 | 4.35 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.74 | 0.06 | -0.07 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 49.00 | 4.75 | 5.90 | 4.15 | +0.60 | +16.91% | 5 | 48 | 0.68 | -0.76 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 49.50 | 5.40 | 6.75 | 5.95 | +2.18 | +57.83% | 1 | 11 | 0.64 | -0.78 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 50.00 | 5.65 | 6.75 | 6.20 | +2.30 | +58.98% | 18 | 63 | 0.51 | -0.80 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 51.00 | 6.50 | 8.10 | 7.15 | +2.63 | +58.19% | 3 | 18 | 0.62 | -0.84 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 52.00 | 7.40 | 9.10 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.87 | 0.04 | -0.05 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 53.00 | 8.25 | 10.35 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.89 | 0.03 | -0.04 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 54.00 | 10.10 | 10.55 | % | 0 | 0 | 0.98 | -0.91 | 0.03 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 55.00 | 10.00 | 11.35 | % | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 56.00 | 11.90 | 12.65 | % | 0 | 0 | 1.39 | -0.94 | 0.02 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 57.00 | 11.45 | 13.70 | % | 0 | 0 | 1.43 | -0.95 | 0.02 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 58.00 | 12.15 | 14.30 | 9.25 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.96 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 59.00 | 14.85 | 16.65 | 14.51 | +2.71 | +22.97% | 1 | 15 | 1.68 | -0.97 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 60.00 | 14.10 | 16.30 | 10.80 | 0.00 | 0.00% | 0 | 2 | 1.68 | -0.98 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 65.00 | 20.00 | 22.20 | % | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 70.00 | 24.30 | 27.75 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |