Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $59.53 as of 2/4/2025 8:41:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 45.75 | 48.95 | 25.10 | 0.00 | 0.00% | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 43.05 | 46.55 | 40.50 | 0.00 | 0.00% | 0 | 24 | 3.51 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 17.50 | 40.55 | 43.95 | 36.70 | 0.00 | 0.00% | 0 | 109 | 3.13 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 38.60 | 41.45 | 43.81 | 0.00 | 0.00% | 0 | 226 | 2.83 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:05 PM EST |
| 22.50 | 36.70 | 38.55 | 36.32 | 0.00 | 0.00% | 0 | 206 | 2.47 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 34.30 | 35.05 | 36.00 | 0.00 | 0.00% | 0 | 876 | 2.27 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 27.50 | 31.85 | 33.05 | 36.55 | 0.00 | 0.00% | 0 | 2,219 | 1.80 | 1.00 | 0.00 | -0.01 | 12/19/2024 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 29.10 | 30.10 | 28.73 | 0.00 | 0.00% | 0 | 830 | 1.43 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 26.95 | 27.70 | 23.25 | 0.00 | 0.00% | 0 | 615 | 1.45 | 0.98 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 24.60 | 25.65 | 26.82 | 0.00 | 0.00% | 0 | 853 | 1.16 | 0.97 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 22.30 | 22.80 | 23.31 | -2.25 | -8.81% | 1 | 534 | 0.81 | 0.95 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 20.00 | 20.85 | 21.21 | -0.29 | -1.35% | 2 | 1,778 | 0.89 | 0.93 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 17.90 | 18.45 | 18.99 | 0.00 | 0.00% | 0 | 151 | 0.84 | 0.90 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 16.00 | 16.50 | 17.60 | -0.30 | -1.68% | 2 | 934 | 0.87 | 0.86 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 14.10 | 14.85 | 14.20 | -0.76 | -5.08% | 2 | 706 | 0.90 | 0.82 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 11.90 | 12.65 | 12.65 | -0.85 | -6.30% | 32 | 2,086 | 0.81 | 0.77 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 10.70 | 11.90 | 11.90 | +2.10 | +21.43% | 1 | 379 | 0.83 | 0.72 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 9.30 | 9.60 | 9.54 | -0.91 | -8.71% | 69 | 2,341 | 0.85 | 0.67 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 7.95 | 9.65 | 8.15 | -0.80 | -8.94% | 4 | 583 | 0.83 | 0.61 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 6.85 | 7.00 | 7.00 | -0.35 | -4.77% | 47 | 2,351 | 0.84 | 0.55 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 5.75 | 5.95 | 5.83 | -0.17 | -2.84% | 40 | 682 | 0.83 | 0.50 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 4.85 | 5.00 | 5.00 | -0.46 | -8.43% | 55 | 1,425 | 0.83 | 0.44 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 4.05 | 4.20 | 4.15 | -0.45 | -9.79% | 1 | 646 | 0.83 | 0.39 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 3.40 | 3.50 | 3.44 | -0.06 | -1.72% | 82 | 1,954 | 0.83 | 0.35 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 2.82 | 3.00 | 2.92 | -0.38 | -11.52% | 10 | 700 | 0.83 | 0.30 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 2.19 | 2.55 | 2.36 | -0.32 | -11.94% | 142 | 1,736 | 0.82 | 0.26 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 1.91 | 2.10 | 1.98 | -0.25 | -11.22% | 140 | 558 | 0.83 | 0.23 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 1.56 | 1.74 | 1.66 | -0.04 | -2.36% | 81 | 2,817 | 0.83 | 0.19 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 1.00 | 1.14 | 1.20 | +0.04 | +3.45% | 24 | 2,828 | 0.81 | 0.14 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.59 | 0.74 | 0.75 | -0.13 | -14.78% | 26 | 1,398 | 0.79 | 0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 0.35 | 0.52 | 0.53 | -0.07 | -11.67% | 3 | 1,132 | 0.79 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.11 | 0.49 | 0.40 | -0.02 | -4.77% | 2 | 382 | 0.84 | 0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 0.10 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 375 | 0.83 | 0.03 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 167 | 1.83 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 240 | 2.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 123 | 2.69 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 1,110 | 1.91 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 712 | 1.59 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.37 | 0.13 | 0.00 | 0.00% | 0 | 1,999 | 1.48 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 27.50 | 0.01 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 441 | 1.31 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 0.04 | 0.36 | 0.12 | 0.00 | 0.00% | 0 | 842 | 1.02 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 0.07 | 0.38 | 0.21 | +0.12 | +133.34% | 10 | 960 | 0.95 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.22 | 0.31 | 0.28 | +0.07 | +33.34% | 5 | 3,500 | 0.90 | -0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 0.25 | 0.59 | 0.38 | -0.01 | -2.57% | 7 | 1,797 | 0.88 | -0.05 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 0.61 | 0.66 | 0.50 | -0.08 | -13.80% | 5 | 4,217 | 0.87 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 0.76 | 0.96 | 0.87 | -0.05 | -5.44% | 7 | 3,117 | 0.85 | -0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 1.18 | 1.53 | 1.31 | +0.03 | +2.35% | 19 | 1,778 | 0.86 | -0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 1.80 | 2.08 | 1.71 | -0.16 | -8.56% | 2 | 1,549 | 0.84 | -0.18 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 2.53 | 2.77 | 2.64 | +0.03 | +1.15% | 14 | 1,235 | 0.84 | -0.23 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 3.45 | 3.55 | 3.54 | +0.26 | +7.93% | 7 | 498 | 0.84 | -0.28 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 4.45 | 4.55 | 4.25 | +0.10 | +2.41% | 20 | 627 | 0.83 | -0.33 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 5.65 | 5.75 | 5.60 | +0.34 | +6.47% | 22 | 2,128 | 0.83 | -0.39 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 6.95 | 7.10 | 7.00 | +0.50 | +7.70% | 21 | 1,275 | 0.83 | -0.45 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 8.35 | 8.60 | 7.95 | -0.10 | -1.25% | 1 | 718 | 0.83 | -0.50 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 10.00 | 10.25 | 9.90 | +0.10 | +1.02% | 4 | 716 | 0.83 | -0.56 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 11.35 | 11.90 | 10.92 | -0.97 | -8.16% | 17 | 1,284 | 0.80 | -0.61 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 13.40 | 13.70 | 12.47 | -0.53 | -4.08% | 1 | 406 | 0.81 | -0.65 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 14.65 | 15.65 | 14.60 | -0.85 | -5.51% | 2 | 264 | 0.78 | -0.70 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 16.75 | 17.65 | 17.10 | +0.20 | +1.19% | 1 | 700 | 0.76 | -0.74 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 19.00 | 19.80 | 23.50 | 0.00 | 0.00% | 0 | 132 | 0.77 | -0.77 | 0.02 | -0.06 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 19.95 | 22.15 | 24.75 | 0.00 | 0.00% | 0 | 110 | 1.05 | -0.81 | 0.02 | -0.05 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 26.00 | 27.05 | 29.31 | 0.00 | 0.00% | 0 | 94 | 0.89 | -0.86 | 0.01 | -0.04 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 30.55 | 31.25 | 32.23 | 0.00 | 0.00% | 0 | 15 | 1.14 | -0.90 | 0.01 | -0.03 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 35.20 | 36.10 | 28.65 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.93 | 0.01 | -0.03 | 12/10/2024 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 39.60 | 41.80 | 43.26 | 0.00 | 0.00% | 0 | 4 | 1.29 | -0.95 | 0.01 | -0.02 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 44.50 | 46.70 | 49.39 | 0.00 | 0.00% | 0 | 5 | 1.33 | -0.97 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |