Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $63.97 as of 11/20/2024 7:42:06 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 36.50 | 40.15 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
30.00 | 31.70 | 35.15 | 19.76 | 0.00 | 0.00% | 0 | 7 | 3.28 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
32.00 | 29.85 | 33.15 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
33.00 | 29.05 | 32.05 | 13.55 | 0.00 | 0.00% | 0 | 32 | 2.90 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
34.00 | 28.05 | 31.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
35.00 | 27.05 | 30.15 | 28.00 | +6.53 | +30.42% | 5 | 8 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
36.00 | 26.15 | 29.25 | 14.30 | 0.00 | 0.00% | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
37.00 | 25.10 | 28.30 | 17.73 | 0.00 | 0.00% | 0 | 12 | 2.54 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
38.00 | 23.95 | 27.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
39.00 | 24.15 | 24.70 | 15.59 | 0.00 | 0.00% | 0 | 11 | 2.24 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
40.00 | 23.00 | 23.85 | 16.31 | 0.00 | 0.00% | 0 | 12 | 2.04 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
41.00 | 21.00 | 22.75 | 14.98 | 0.00 | 0.00% | 0 | 11 | 2.06 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
42.00 | 21.05 | 21.80 | 11.81 | 0.00 | 0.00% | 0 | 10 | 1.99 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
43.00 | 20.10 | 20.75 | 18.65 | 0.00 | 0.00% | 0 | 42 | 1.85 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
44.00 | 19.10 | 19.60 | 12.66 | 0.00 | 0.00% | 0 | 619 | 1.60 | 0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
45.00 | 18.15 | 18.75 | 17.55 | -0.02 | -0.12% | 2 | 135 | 1.56 | 0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
46.00 | 17.30 | 17.60 | 17.60 | +1.60 | +10.00% | 1 | 126 | 1.30 | 0.98 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
47.00 | 16.35 | 16.60 | 17.00 | 0.00 | 0.00% | 0 | 93 | 0.71 | 0.97 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
48.00 | 14.75 | 16.15 | 15.50 | +6.38 | +69.96% | 2 | 131 | 0.98 | 0.96 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
48.50 | 14.80 | 15.30 | % | 0 | 0 | 1.23 | 0.95 | 0.01 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
49.00 | 14.30 | 14.90 | 14.55 | +7.75 | +113.98% | 2 | 47 | 1.28 | 0.95 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
50.00 | 13.50 | 13.80 | 14.35 | +0.05 | +0.35% | 5 | 301 | 0.60 | 0.94 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
51.00 | 12.60 | 12.85 | 13.24 | 0.00 | 0.00% | 0 | 425 | 1.14 | 0.92 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
52.00 | 11.55 | 12.10 | 11.66 | -0.64 | -5.21% | 2 | 97 | 1.12 | 0.90 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
53.00 | 9.85 | 11.90 | 9.50 | 0.00 | 0.00% | 0 | 123 | 0.96 | 0.88 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
54.00 | 8.40 | 10.20 | 10.80 | +0.48 | +4.66% | 17 | 231 | 0.77 | 0.86 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
55.00 | 8.75 | 9.45 | 8.83 | -0.57 | -6.07% | 8 | 384 | 0.73 | 0.83 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
56.00 | 7.50 | 9.30 | 8.30 | -0.58 | -6.54% | 6 | 334 | 0.86 | 0.81 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
57.00 | 7.50 | 7.85 | 7.60 | -0.57 | -6.98% | 1 | 95 | 0.75 | 0.77 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
58.00 | 5.95 | 8.15 | 7.00 | -0.74 | -9.57% | 21 | 693 | 0.74 | 0.74 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
59.00 | 6.30 | 7.45 | 6.20 | -0.85 | -12.06% | 12 | 722 | 0.75 | 0.70 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
60.00 | 5.70 | 5.85 | 5.60 | -0.80 | -12.50% | 26 | 6,101 | 0.75 | 0.67 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
61.00 | 5.10 | 5.25 | 5.25 | -0.55 | -9.49% | 13 | 15,654 | 0.75 | 0.63 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
62.00 | 4.60 | 4.75 | 4.40 | -0.78 | -15.06% | 27 | 15,151 | 0.76 | 0.59 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
63.00 | 4.10 | 4.25 | 4.18 | -0.57 | -12.00% | 90 | 15,094 | 0.76 | 0.55 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
64.00 | 3.65 | 3.80 | 3.79 | -0.48 | -11.25% | 32 | 15,316 | 0.76 | 0.51 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
65.00 | 3.25 | 3.40 | 3.31 | -0.55 | -14.25% | 184 | 5,371 | 0.76 | 0.47 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
66.00 | 2.80 | 3.00 | 2.86 | -0.74 | -20.56% | 15 | 900 | 0.77 | 0.43 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
67.00 | 2.56 | 2.67 | 2.58 | -0.50 | -16.24% | 11 | 99 | 0.77 | 0.39 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
68.00 | 2.17 | 2.48 | 2.28 | -0.51 | -18.28% | 29 | 56 | 0.76 | 0.36 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
69.00 | 1.84 | 2.22 | 2.04 | -0.36 | -15.00% | 1 | 38 | 0.77 | 0.33 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
70.00 | 1.73 | 1.90 | 1.72 | -0.49 | -22.18% | 71 | 1,840 | 0.78 | 0.30 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
71.00 | 1.40 | 1.76 | 1.58 | -0.28 | -15.06% | 8 | 16 | 0.78 | 0.27 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
72.00 | 1.20 | 1.57 | 1.36 | -0.25 | -15.53% | 4 | 18 | 0.79 | 0.24 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
73.00 | 0.98 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 38 | 0.80 | 0.22 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
74.00 | 1.03 | 1.24 | 1.15 | -0.25 | -17.86% | 3 | 437 | 0.79 | 0.20 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
75.00 | 0.70 | 1.11 | 1.00 | -0.22 | -18.04% | 21 | 198 | 0.79 | 0.18 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
76.00 | 0.78 | 0.97 | 1.00 | -0.14 | -12.29% | 2 | 37 | 0.80 | 0.16 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
77.00 | 0.68 | 0.89 | 0.75 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.14 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
78.00 | 0.59 | 0.65 | 0.82 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.13 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
79.00 | 0.51 | 0.71 | 0.67 | -0.07 | -9.46% | 1 | 7 | 0.81 | 0.11 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
80.00 | 0.44 | 0.51 | 0.48 | -0.19 | -28.36% | 1 | 279 | 0.81 | 0.10 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
85.00 | 0.21 | 0.27 | 0.26 | -0.11 | -29.73% | 42 | 100 | 0.83 | 0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 3.01 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
30.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 27 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
32.00 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 16 | 2.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
33.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 65 | 2.76 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
34.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 94 | 2.13 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
35.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 54 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
36.00 | 0.01 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
37.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
38.00 | 0.00 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 212 | 1.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
39.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
40.00 | 0.01 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 80 | 1.18 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
41.00 | 0.01 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 86 | 1.15 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
42.00 | 0.01 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 170 | 1.09 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
43.00 | 0.01 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 74 | 1.06 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
44.00 | 0.02 | 0.20 | 0.57 | 0.00 | 0.00% | 0 | 90 | 1.03 | -0.01 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
45.00 | 0.01 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 177 | 0.80 | -0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
46.00 | 0.04 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 322 | 0.83 | -0.02 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
47.00 | 0.04 | 0.22 | 0.17 | -0.05 | -22.73% | 1 | 380 | 0.77 | -0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
48.00 | 0.17 | 0.25 | 0.16 | -0.03 | -15.79% | 5 | 531 | 0.82 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
48.50 | 0.09 | 0.26 | 0.48 | 0.00 | 0.00% | 0 | 9 | 0.76 | -0.05 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
49.00 | 0.21 | 0.26 | 0.25 | -0.04 | -13.80% | 4 | 32 | 0.79 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
50.00 | 0.27 | 0.30 | 0.30 | -0.07 | -18.92% | 75 | 6,680 | 0.77 | -0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
51.00 | 0.34 | 0.39 | 0.38 | -0.09 | -19.15% | 7 | 9 | 0.76 | -0.08 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
52.00 | 0.44 | 0.50 | 0.45 | -0.05 | -10.00% | 10 | 36 | 0.76 | -0.10 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
53.00 | 0.56 | 0.61 | 1.05 | 0.00 | 0.00% | 0 | 140 | 0.75 | -0.12 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
54.00 | 0.72 | 0.77 | 0.70 | -0.05 | -6.67% | 1 | 203 | 0.75 | -0.14 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
55.00 | 0.90 | 0.96 | 0.95 | -0.17 | -15.18% | 15 | 538 | 0.75 | -0.17 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
56.00 | 1.10 | 1.18 | 1.30 | +0.15 | +13.05% | 15 | 149 | 0.75 | -0.19 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
57.00 | 1.35 | 1.45 | 1.58 | -0.02 | -1.25% | 2 | 449 | 0.75 | -0.23 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
58.00 | 1.65 | 1.74 | 1.50 | -0.66 | -30.56% | 1 | 633 | 0.75 | -0.26 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
59.00 | 1.98 | 2.17 | 2.13 | -0.79 | -27.06% | 4 | 322 | 0.75 | -0.30 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
60.00 | 2.38 | 2.53 | 2.40 | 0.00 | 0.00% | 66 | 206 | 0.75 | -0.33 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
61.00 | 2.79 | 2.97 | 2.77 | -0.01 | -0.36% | 3 | 99 | 0.75 | -0.37 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
62.00 | 3.25 | 3.40 | 3.43 | -0.20 | -5.51% | 14 | 75 | 0.75 | -0.41 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
63.00 | 3.75 | 3.95 | 4.00 | +0.05 | +1.27% | 8 | 154 | 0.77 | -0.45 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
64.00 | 4.30 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 114 | 0.76 | -0.49 | 0.04 | -0.13 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
65.00 | 4.90 | 5.05 | 4.97 | -0.23 | -4.43% | 5 | 30 | 0.77 | -0.53 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
66.00 | 5.50 | 5.75 | % | 0 | 0 | 0.76 | -0.57 | 0.04 | -0.13 | 11/20/2024 3:59:42 PM EST | |||
67.00 | 6.15 | 6.60 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.61 | 0.04 | -0.13 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
68.00 | 6.85 | 7.05 | 10.35 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.64 | 0.04 | -0.12 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
69.00 | 7.60 | 7.75 | % | 0 | 0 | 0.77 | -0.67 | 0.04 | -0.12 | 11/20/2024 3:59:42 PM EST | |||
70.00 | 7.35 | 8.55 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.70 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
71.00 | 8.30 | 9.40 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.73 | 0.03 | -0.11 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
72.00 | 9.85 | 10.45 | 11.55 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.76 | 0.03 | -0.10 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
73.00 | 10.75 | 11.10 | 10.75 | -1.30 | -10.79% | 2 | 4 | 0.84 | -0.78 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
74.00 | 11.60 | 12.55 | % | 0 | 0 | 1.07 | -0.80 | 0.03 | -0.09 | 11/20/2024 3:59:42 PM EST | |||
75.00 | 11.80 | 13.40 | % | 0 | 0 | 1.08 | -0.82 | 0.02 | -0.09 | 11/20/2024 3:59:42 PM EST | |||
76.00 | 13.35 | 14.10 | 14.90 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.84 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
77.00 | 14.25 | 14.75 | % | 0 | 0 | 1.10 | -0.86 | 0.02 | -0.07 | 11/20/2024 3:59:42 PM EST | |||
78.00 | 14.75 | 16.00 | 15.15 | % | 1 | 0 | 0.80 | -0.87 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
79.00 | 15.60 | 16.50 | % | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.06 | 11/20/2024 3:59:42 PM EST | |||
80.00 | 15.85 | 18.45 | % | 0 | 0 | 1.27 | -0.90 | 0.02 | -0.06 | 11/20/2024 3:59:42 PM EST | |||
85.00 | 21.65 | 22.25 | % | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.04 | 11/20/2024 3:59:42 PM EST |