Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $43.65 as of 10/22/2024 1:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.60 | 19.20 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.01 | 10/22/2024 12:58:42 PM EST | |||
| 30.00 | 14.20 | 14.45 | % | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.03 | 10/22/2024 12:58:42 PM EST | |||
| 31.00 | 13.35 | 13.70 | 18.55 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.91 | 0.01 | -0.03 | 10/14/2024 | 10/22/2024 12:58:42 PM EST |
| 32.00 | 12.50 | 12.70 | % | 0 | 0 | 0.94 | 0.89 | 0.01 | -0.03 | 10/22/2024 12:58:42 PM EST | |||
| 33.00 | 11.65 | 11.85 | 12.06 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.87 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 34.00 | 10.80 | 11.05 | % | 0 | 0 | 0.86 | 0.85 | 0.02 | -0.04 | 10/22/2024 12:58:42 PM EST | |||
| 35.00 | 10.05 | 10.30 | 13.82 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.83 | 0.02 | -0.04 | 10/16/2024 | 10/22/2024 12:58:42 PM EST |
| 36.00 | 9.10 | 10.20 | % | 0 | 0 | 0.85 | 0.80 | 0.02 | -0.05 | 10/22/2024 12:58:42 PM EST | |||
| 37.00 | 8.55 | 8.75 | 8.47 | -3.98 | -31.97% | 1 | 4 | 0.88 | 0.77 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 38.00 | 7.85 | 8.10 | 11.42 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.74 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 12:58:42 PM EST |
| 39.00 | 7.30 | 7.45 | 8.34 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.71 | 0.03 | -0.06 | 10/17/2024 | 10/22/2024 12:58:42 PM EST |
| 40.00 | 6.70 | 6.80 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.68 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 41.00 | 6.10 | 6.25 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.65 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 42.00 | 5.60 | 5.70 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.61 | 0.03 | -0.06 | 10/11/2024 | 10/22/2024 12:58:42 PM EST |
| 43.00 | 5.05 | 5.20 | 5.00 | -0.25 | -4.77% | 4 | 15 | 0.83 | 0.58 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 44.00 | 4.60 | 4.70 | 4.61 | -0.04 | -0.86% | 10 | 41 | 0.83 | 0.55 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 45.00 | 4.20 | 4.30 | 4.05 | -0.30 | -6.90% | 3 | 75 | 0.83 | 0.51 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 46.00 | 3.80 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 79 | 0.83 | 0.48 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 47.00 | 3.40 | 3.55 | 3.50 | 0.00 | 0.00% | 0 | 42 | 0.84 | 0.45 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 48.00 | 3.10 | 3.20 | 3.00 | -0.25 | -7.70% | 7 | 50 | 0.83 | 0.42 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 49.00 | 2.79 | 2.89 | 3.11 | 0.00 | 0.00% | 0 | 16 | 0.83 | 0.39 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 50.00 | 2.52 | 2.60 | 2.53 | -0.05 | -1.94% | 18 | 2,296 | 0.83 | 0.36 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 51.00 | 2.27 | 2.36 | 2.58 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.34 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 52.00 | 2.03 | 2.13 | 2.10 | -0.03 | -1.41% | 8 | 71 | 0.85 | 0.31 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 53.00 | 1.82 | 1.92 | 2.07 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.29 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 54.00 | 1.63 | 1.73 | 1.86 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.26 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 55.00 | 1.46 | 1.56 | 1.72 | 0.00 | 0.00% | 0 | 37 | 0.84 | 0.24 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 56.00 | 1.31 | 1.41 | % | 0 | 0 | 0.84 | 0.22 | 0.03 | -0.05 | 10/22/2024 12:58:42 PM EST | |||
| 57.00 | 1.17 | 1.27 | 2.48 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.21 | 0.02 | -0.05 | 10/16/2024 | 10/22/2024 12:58:42 PM EST |
| 58.00 | 1.05 | 1.15 | 1.38 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.19 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 59.00 | 0.94 | 1.04 | % | 0 | 0 | 0.85 | 0.17 | 0.02 | -0.04 | 10/22/2024 12:58:42 PM EST | |||
| 60.00 | 0.84 | 0.93 | 0.82 | -0.20 | -19.61% | 15 | 24 | 0.84 | 0.16 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 65.00 | 0.49 | 0.58 | 0.53 | 0.00 | 0.00% | 0 | 2,209 | 0.85 | 0.10 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 70.00 | 0.28 | 0.38 | 0.86 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.06 | 0.01 | -0.02 | 10/16/2024 | 10/22/2024 12:58:42 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 | 0.32 | % | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.01 | 10/22/2024 12:58:42 PM EST | |||
| 30.00 | 0.43 | 0.46 | 0.46 | 0.00 | 0.00% | 0 | 41 | 0.89 | -0.07 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 31.00 | 0.53 | 0.58 | % | 0 | 0 | 0.88 | -0.09 | 0.01 | -0.03 | 10/22/2024 12:58:42 PM EST | |||
| 32.00 | 0.67 | 0.71 | 0.71 | 0.00 | 0.00% | 0 | 12 | 0.90 | -0.11 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 33.00 | 0.83 | 0.87 | 0.89 | 0.00 | 0.00% | 0 | 23 | 0.90 | -0.13 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 34.00 | 0.99 | 1.06 | 1.07 | 0.00 | 0.00% | 0 | 14 | 0.90 | -0.15 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 35.00 | 1.20 | 1.27 | 1.30 | 0.00 | 0.00% | 0 | 19 | 0.85 | -0.17 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 36.00 | 1.45 | 1.55 | 1.49 | 0.00 | 0.00% | 0 | 48 | 0.86 | -0.20 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 37.00 | 1.67 | 1.82 | 1.75 | 0.00 | 0.00% | 0 | 51 | 0.85 | -0.23 | 0.02 | -0.05 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 38.00 | 2.02 | 2.12 | 1.99 | 0.00 | 0.00% | 0 | 25 | 0.85 | -0.26 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 39.00 | 2.37 | 2.48 | 2.52 | 0.00 | 0.00% | 0 | 24 | 0.84 | -0.29 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 40.00 | 2.75 | 2.86 | 2.28 | 0.00 | 0.00% | 0 | 32 | 0.84 | -0.32 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:42 PM EST |
| 41.00 | 3.15 | 3.30 | 3.44 | +0.10 | +3.00% | 63 | 6 | 0.84 | -0.35 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 42.00 | 3.60 | 3.75 | 2.74 | 0.00 | 0.00% | 0 | 27 | 0.84 | -0.39 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:42 PM EST |
| 43.00 | 4.10 | 4.25 | 4.30 | 0.00 | 0.00% | 0 | 81 | 0.83 | -0.42 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 44.00 | 4.65 | 4.75 | 4.70 | 0.00 | 0.00% | 0 | 50 | 0.85 | -0.45 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 45.00 | 5.20 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 20 | 0.85 | -0.49 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 46.00 | 5.80 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.52 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
| 47.00 | 6.45 | 6.65 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.55 | 0.03 | -0.06 | 10/17/2024 | 10/22/2024 12:58:42 PM EST |
| 48.00 | 7.10 | 7.25 | 7.30 | 0.00 | 0.00% | 0 | 37 | 0.84 | -0.58 | 0.03 | -0.06 | 10/17/2024 | 10/22/2024 12:58:42 PM EST |
| 49.00 | 7.80 | 7.90 | 8.30 | +1.30 | +18.58% | 1 | 39 | 0.86 | -0.61 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 50.00 | 8.50 | 8.65 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.64 | 0.03 | -0.06 | 10/17/2024 | 10/22/2024 12:58:42 PM EST |
| 51.00 | 9.25 | 9.40 | 9.49 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.66 | 0.03 | -0.06 | 10/11/2024 | 10/22/2024 12:58:42 PM EST |
| 52.00 | 10.05 | 10.20 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.69 | 0.03 | -0.06 | 10/14/2024 | 10/22/2024 12:58:42 PM EST |
| 53.00 | 10.85 | 11.45 | % | 0 | 0 | 0.87 | -0.71 | 0.03 | -0.06 | 10/22/2024 12:58:42 PM EST | |||
| 54.00 | 11.65 | 11.80 | % | 0 | 0 | 0.93 | -0.74 | 0.03 | -0.05 | 10/22/2024 12:58:42 PM EST | |||
| 55.00 | 12.45 | 12.70 | 12.15 | 0.00 | 0.00% | 0 | 10 | 1.01 | -0.76 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 56.00 | 13.30 | 13.55 | % | 0 | 0 | 0.85 | -0.78 | 0.03 | -0.05 | 10/22/2024 12:58:42 PM EST | |||
| 57.00 | 14.15 | 14.40 | % | 0 | 0 | 0.85 | -0.79 | 0.02 | -0.05 | 10/22/2024 12:58:42 PM EST | |||
| 58.00 | 15.05 | 15.35 | % | 0 | 0 | 0.84 | -0.81 | 0.02 | -0.04 | 10/22/2024 12:58:42 PM EST | |||
| 59.00 | 15.95 | 16.20 | % | 0 | 0 | 0.87 | -0.83 | 0.02 | -0.04 | 10/22/2024 12:58:42 PM EST | |||
| 60.00 | 16.85 | 17.15 | % | 0 | 0 | 0.87 | -0.84 | 0.02 | -0.04 | 10/22/2024 12:58:42 PM EST | |||
| 65.00 | 21.30 | 21.80 | % | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.03 | 10/22/2024 12:58:42 PM EST | |||
| 70.00 | 25.25 | 26.65 | % | 0 | 0 | 1.03 | -0.94 | 0.01 | -0.02 | 10/22/2024 12:58:42 PM EST |