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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.80 | 23.90 | % | 0 | 0 | 2.23 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 16.55 | 17.80 | % | 0 | 0 | 1.60 | 0.94 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 12.70 | 13.20 | 14.50 | 0.00 | 0.00% | 0 | 35 | 1.13 | 0.86 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 46.00 | 11.90 | 12.45 | % | 0 | 0 | 1.06 | 0.84 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 47.00 | 11.15 | 11.65 | % | 0 | 0 | 1.09 | 0.82 | 0.02 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 48.00 | 10.40 | 11.00 | 10.52 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.80 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 49.00 | 9.75 | 10.20 | % | 0 | 0 | 1.13 | 0.77 | 0.02 | -0.13 | 1/21/2025 4:00:01 PM EST | |||
| 50.00 | 9.10 | 9.35 | 9.25 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.75 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 51.00 | 8.45 | 8.80 | 7.80 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.72 | 0.03 | -0.14 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 52.00 | 7.85 | 8.15 | 8.60 | 0.00 | 0.00% | 0 | 203 | 1.12 | 0.69 | 0.03 | -0.14 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 53.00 | 7.25 | 7.50 | 6.95 | 0.00 | 0.00% | 0 | 35 | 1.11 | 0.66 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 54.00 | 6.70 | 7.05 | 9.15 | 0.00 | 0.00% | 0 | 256 | 1.12 | 0.63 | 0.03 | -0.15 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 6.20 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 343 | 1.12 | 0.60 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 56.00 | 5.70 | 6.10 | 6.67 | 0.00 | 0.00% | 0 | 37 | 1.13 | 0.57 | 0.03 | -0.16 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 57.00 | 5.25 | 5.50 | 5.25 | 0.00 | 0.00% | 0 | 30 | 1.12 | 0.54 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 58.00 | 4.75 | 5.00 | 4.84 | 0.00 | 0.00% | 0 | 33 | 1.10 | 0.51 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 59.00 | 4.30 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 234 | 1.10 | 0.48 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 3.75 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 141 | 1.07 | 0.46 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 61.00 | 3.65 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 28 | 1.11 | 0.43 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 62.00 | 3.35 | 3.55 | 3.43 | 0.00 | 0.00% | 0 | 293 | 1.11 | 0.40 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 63.00 | 3.05 | 3.25 | 3.05 | 0.00 | 0.00% | 0 | 83 | 1.10 | 0.38 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 64.00 | 2.76 | 2.85 | 2.74 | 0.00 | 0.00% | 0 | 55 | 1.10 | 0.35 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 2.40 | 2.77 | 2.73 | 0.00 | 0.00% | 0 | 118 | 1.10 | 0.33 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 66.00 | 2.21 | 2.47 | 2.53 | 0.00 | 0.00% | 0 | 51 | 1.10 | 0.30 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 67.00 | 1.92 | 2.18 | 2.00 | 0.00 | 0.00% | 0 | 332 | 1.08 | 0.28 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 68.00 | 1.66 | 2.29 | 1.77 | 0.00 | 0.00% | 0 | 33 | 1.09 | 0.26 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 69.00 | 1.65 | 1.82 | 1.69 | 0.00 | 0.00% | 0 | 160 | 1.10 | 0.24 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 1.49 | 1.73 | 1.63 | 0.00 | 0.00% | 0 | 161 | 1.11 | 0.22 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 71.00 | 1.25 | 1.50 | 1.38 | 0.00 | 0.00% | 0 | 85 | 1.09 | 0.21 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 72.00 | 1.14 | 1.48 | 1.25 | 0.00 | 0.00% | 0 | 132 | 1.11 | 0.19 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 73.00 | 1.06 | 1.36 | 1.14 | 0.00 | 0.00% | 0 | 48 | 1.12 | 0.17 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 74.00 | 0.96 | 1.28 | 0.90 | 0.00 | 0.00% | 0 | 17 | 1.13 | 0.16 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.85 | 1.07 | 1.01 | 0.00 | 0.00% | 0 | 116 | 1.11 | 0.15 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 76.00 | 0.76 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 32 | 1.12 | 0.13 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 77.00 | 0.66 | 0.93 | 0.78 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.12 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 78.00 | 0.47 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 29 | 1.11 | 0.11 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.41 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 116 | 1.10 | 0.09 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.64 | 0.66 | 0.00 | 0.00% | 0 | 36 | 1.25 | 0.06 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.54 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.03 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.01 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.07 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.09 | 0.25 | % | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.32 | 0.44 | 0.44 | 0.00 | 0.00% | 0 | 162 | 1.13 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 45.00 | 0.81 | 1.15 | 1.03 | 0.00 | 0.00% | 0 | 165 | 1.08 | -0.14 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 46.00 | 1.17 | 1.30 | 1.21 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.16 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 47.00 | 1.38 | 1.71 | 1.45 | 0.00 | 0.00% | 0 | 23 | 1.12 | -0.18 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 48.00 | 1.67 | 1.93 | 1.74 | 0.00 | 0.00% | 0 | 16 | 1.12 | -0.20 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 49.00 | 1.83 | 2.41 | 2.10 | 0.00 | 0.00% | 0 | 73 | 1.13 | -0.23 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 2.29 | 2.49 | 2.47 | 0.00 | 0.00% | 0 | 580 | 1.11 | -0.25 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 51.00 | 2.62 | 2.82 | 2.72 | 0.00 | 0.00% | 0 | 73 | 1.11 | -0.28 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 52.00 | 3.00 | 3.45 | 3.11 | 0.00 | 0.00% | 0 | 41 | 1.10 | -0.31 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 53.00 | 3.40 | 3.55 | 3.61 | 0.00 | 0.00% | 0 | 40 | 1.10 | -0.34 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 54.00 | 3.85 | 4.05 | 4.07 | 0.00 | 0.00% | 0 | 432 | 1.10 | -0.37 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 4.30 | 4.55 | 4.53 | 0.00 | 0.00% | 0 | 107 | 1.10 | -0.40 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 56.00 | 4.80 | 5.10 | 5.15 | 0.00 | 0.00% | 0 | 151 | 1.11 | -0.43 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 57.00 | 5.25 | 5.55 | 5.41 | 0.00 | 0.00% | 0 | 105 | 1.09 | -0.46 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 58.00 | 5.85 | 6.15 | 6.20 | 0.00 | 0.00% | 0 | 86 | 1.10 | -0.49 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 59.00 | 6.40 | 6.75 | 6.68 | 0.00 | 0.00% | 0 | 95 | 1.09 | -0.52 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 7.05 | 7.35 | 7.17 | 0.00 | 0.00% | 0 | 209 | 1.09 | -0.54 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 61.00 | 7.65 | 8.00 | 7.90 | 0.00 | 0.00% | 0 | 74 | 1.09 | -0.57 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 62.00 | 8.40 | 8.65 | 8.53 | 0.00 | 0.00% | 0 | 75 | 1.09 | -0.60 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 63.00 | 9.05 | 9.35 | 9.18 | 0.00 | 0.00% | 0 | 245 | 1.09 | -0.62 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 64.00 | 9.80 | 10.10 | 9.78 | 0.00 | 0.00% | 0 | 28 | 1.09 | -0.65 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 10.55 | 10.90 | 10.70 | 0.00 | 0.00% | 0 | 76 | 1.10 | -0.67 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 66.00 | 11.20 | 11.55 | 13.93 | 0.00 | 0.00% | 0 | 33 | 1.06 | -0.70 | 0.03 | -0.14 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 67.00 | 12.05 | 12.35 | 14.64 | 0.00 | 0.00% | 0 | 16 | 1.07 | -0.72 | 0.03 | -0.13 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 68.00 | 11.95 | 13.25 | 15.17 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.74 | 0.02 | -0.13 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 69.00 | 13.50 | 14.05 | 13.66 | 0.00 | 0.00% | 0 | 26 | 1.03 | -0.76 | 0.02 | -0.12 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 14.20 | 14.90 | 17.04 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.78 | 0.02 | -0.12 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 71.00 | 15.20 | 15.85 | 15.36 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.79 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 72.00 | 16.10 | 16.70 | 10.90 | 0.00 | 0.00% | 0 | 10 | 1.04 | -0.81 | 0.02 | -0.11 | 12/26/2024 | 1/21/2025 4:00:01 PM EST |
| 73.00 | 16.95 | 17.50 | 19.16 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.83 | 0.02 | -0.10 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 74.00 | 17.90 | 18.50 | % | 0 | 0 | 1.09 | -0.84 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 18.75 | 19.30 | % | 0 | 0 | 1.24 | -0.85 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 76.00 | 19.55 | 20.20 | % | 0 | 0 | 1.04 | -0.87 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 77.00 | 20.50 | 21.15 | % | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 78.00 | 21.45 | 22.15 | % | 0 | 0 | 1.06 | -0.89 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 23.15 | 25.45 | % | 0 | 0 | 1.69 | -0.91 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 27.35 | 30.15 | % | 0 | 0 | 1.46 | -0.94 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 32.75 | 35.25 | % | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 36.90 | 40.25 | % | 0 | 0 | 2.08 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST |