Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $56.76 as of 1/22/2025 9:41:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 17.20 | 18.05 | % | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 13.50 | 13.95 | 15.19 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.83 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 46.00 | 12.75 | 13.10 | % | 0 | 0 | 0.90 | 0.81 | 0.02 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 47.00 | 12.05 | 12.35 | % | 0 | 0 | 0.89 | 0.79 | 0.02 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 48.00 | 11.20 | 11.70 | % | 0 | 0 | 0.89 | 0.77 | 0.02 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 49.00 | 10.00 | 11.00 | % | 0 | 0 | 0.83 | 0.75 | 0.02 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 50.00 | 10.10 | 10.40 | % | 0 | 0 | 0.90 | 0.72 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 51.00 | 9.45 | 9.75 | % | 0 | 0 | 0.90 | 0.70 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 52.00 | 8.85 | 9.15 | % | 0 | 0 | 0.89 | 0.68 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 53.00 | 8.20 | 8.75 | % | 0 | 0 | 0.90 | 0.65 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 54.00 | 7.85 | 9.00 | 6.75 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.63 | 0.02 | -0.08 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 7.30 | 7.55 | 8.67 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.60 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 56.00 | 6.80 | 7.05 | 6.91 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.58 | 0.02 | -0.09 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 57.00 | 6.30 | 6.60 | 6.45 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.56 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 58.00 | 5.90 | 6.20 | % | 0 | 0 | 0.89 | 0.53 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 59.00 | 5.50 | 5.80 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.51 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 5.10 | 5.40 | 6.20 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.48 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 61.00 | 4.75 | 5.05 | 5.24 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.46 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 62.00 | 4.40 | 4.75 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.44 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 63.00 | 4.10 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 317 | 0.89 | 0.41 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 64.00 | 3.75 | 4.10 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.39 | 0.02 | -0.08 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 3.50 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.37 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 66.00 | 3.20 | 3.55 | 3.61 | 0.00 | 0.00% | 0 | 26 | 0.89 | 0.35 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 67.00 | 2.96 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.33 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 68.00 | 2.59 | 3.05 | 2.96 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.31 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 69.00 | 2.50 | 2.84 | 2.79 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.29 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 2.29 | 2.54 | 2.45 | 0.00 | 0.00% | 0 | 48 | 0.88 | 0.27 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 71.00 | 2.10 | 2.52 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.26 | 0.02 | -0.07 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 72.00 | 1.92 | 2.24 | 2.07 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.24 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 73.00 | 1.77 | 2.08 | % | 0 | 0 | 0.88 | 0.23 | 0.02 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 74.00 | 1.58 | 2.07 | 2.18 | 0.00 | 0.00% | 0 | 19 | 0.89 | 0.21 | 0.02 | -0.06 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 1.44 | 1.82 | 1.98 | 0.00 | 0.00% | 0 | 88 | 0.88 | 0.20 | 0.02 | -0.06 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.90 | 1.25 | 1.33 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.14 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.58 | 0.82 | 0.86 | 0.00 | 0.00% | 0 | 65 | 0.87 | 0.09 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.35 | 0.67 | % | 0 | 0 | 0.89 | 0.06 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.67 | 0.86 | 0.74 | 0.00 | 0.00% | 0 | 30 | 0.90 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 45.00 | 1.61 | 1.87 | 1.70 | 0.00 | 0.00% | 0 | 36 | 0.90 | -0.17 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 46.00 | 1.86 | 2.15 | % | 0 | 0 | 0.90 | -0.19 | 0.02 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 47.00 | 2.13 | 2.36 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.21 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 48.00 | 2.38 | 2.74 | 2.55 | 0.00 | 0.00% | 0 | 13 | 0.90 | -0.23 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 49.00 | 2.57 | 3.05 | 2.97 | 0.00 | 0.00% | 0 | 14 | 0.88 | -0.25 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 2.91 | 3.40 | 3.24 | 0.00 | 0.00% | 0 | 35 | 0.88 | -0.28 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 51.00 | 3.35 | 3.75 | 3.62 | 0.00 | 0.00% | 0 | 14 | 0.88 | -0.30 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 52.00 | 3.85 | 4.20 | 3.63 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.32 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 53.00 | 4.30 | 4.65 | 5.85 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.35 | 0.02 | -0.08 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 54.00 | 4.80 | 5.10 | 4.65 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.37 | 0.02 | -0.08 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 5.25 | 5.55 | 5.25 | 0.00 | 0.00% | 0 | 53 | 0.88 | -0.40 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 56.00 | 5.75 | 6.05 | 5.31 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.42 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 57.00 | 6.30 | 6.60 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.44 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 58.00 | 6.85 | 7.15 | % | 0 | 0 | 0.88 | -0.47 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 59.00 | 7.50 | 7.85 | 7.60 | 0.00 | 0.00% | 0 | 26 | 0.89 | -0.49 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 8.05 | 8.45 | 8.05 | 0.00 | 0.00% | 0 | 9 | 0.88 | -0.52 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 61.00 | 8.70 | 9.10 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.54 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 62.00 | 9.35 | 9.70 | % | 0 | 0 | 0.88 | -0.56 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 63.00 | 10.05 | 10.40 | 9.29 | 0.00 | 0.00% | 0 | 18 | 0.88 | -0.59 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 64.00 | 10.70 | 11.10 | % | 0 | 0 | 0.88 | -0.61 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 11.45 | 12.25 | 12.15 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.63 | 0.02 | -0.08 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 66.00 | 11.45 | 13.00 | 11.10 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.65 | 0.02 | -0.08 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 67.00 | 12.90 | 13.30 | % | 0 | 0 | 0.88 | -0.67 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 68.00 | 13.65 | 14.05 | % | 0 | 0 | 0.87 | -0.69 | 0.02 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 69.00 | 13.35 | 14.85 | % | 0 | 0 | 0.87 | -0.71 | 0.02 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 15.25 | 15.65 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.73 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 71.00 | 16.00 | 16.45 | % | 0 | 0 | 0.86 | -0.74 | 0.02 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 72.00 | 16.90 | 17.30 | % | 0 | 0 | 0.87 | -0.76 | 0.02 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 73.00 | 17.15 | 18.45 | % | 0 | 0 | 0.82 | -0.77 | 0.02 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 74.00 | 17.90 | 20.20 | % | 0 | 0 | 0.91 | -0.79 | 0.02 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 18.80 | 20.85 | % | 0 | 0 | 0.89 | -0.80 | 0.02 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 23.55 | 25.00 | % | 0 | 0 | 1.02 | -0.86 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 27.70 | 29.85 | % | 0 | 0 | 1.12 | -0.91 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 32.70 | 34.75 | % | 0 | 0 | 1.24 | -0.94 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST |