Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $68.55 as of 2/21/2025 7:41:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 40.05 | 42.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 37.50 | 40.15 | 50.20 | 0.00 | 0.00% | 0 | 222 | 1.30 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 32.50 | 35.90 | 37.15 | 43.57 | 0.00 | 0.00% | 0 | 100 | 1.25 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 33.55 | 34.20 | 27.00 | 0.00 | 0.00% | 0 | 131 | 1.09 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 31.15 | 32.55 | 38.02 | -0.83 | -2.14% | 1 | 125 | 1.09 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 27.80 | 29.70 | 35.00 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.99 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 25.40 | 28.45 | 32.76 | 0.00 | 0.00% | 0 | 8 | 1.24 | 0.98 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 23.90 | 24.65 | 31.35 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.96 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 21.60 | 22.90 | 22.42 | -6.47 | -22.40% | 280 | 5 | 0.79 | 0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 19.35 | 19.90 | 31.28 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.92 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 52.50 | 15.60 | 17.60 | 28.00 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.89 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 14.60 | 17.05 | 15.75 | -7.05 | -30.93% | 2 | 196 | 0.71 | 0.85 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 57.50 | 12.20 | 15.40 | 13.45 | -7.35 | -35.34% | 19 | 202 | 0.76 | 0.81 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 11.40 | 11.85 | 12.90 | -3.55 | -21.59% | 8 | 281 | 0.61 | 0.76 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 62.50 | 9.35 | 10.95 | 12.15 | -2.00 | -14.14% | 1 | 293 | 0.63 | 0.70 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 8.30 | 8.80 | 8.77 | -3.92 | -30.89% | 28 | 276 | 0.62 | 0.65 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 67.50 | 7.15 | 7.50 | 8.65 | -2.00 | -18.78% | 4 | 81 | 0.63 | 0.58 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 6.10 | 6.25 | 6.26 | -3.39 | -35.13% | 294 | 360 | 0.62 | 0.52 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 72.50 | 5.05 | 5.25 | 5.25 | -2.75 | -34.38% | 104 | 19 | 0.62 | 0.46 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 4.15 | 4.35 | 4.45 | -2.45 | -35.51% | 798 | 1,981 | 0.62 | 0.41 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 77.50 | 3.40 | 3.55 | 3.53 | -2.22 | -38.61% | 27 | 120 | 0.61 | 0.35 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 2.68 | 2.90 | 2.88 | -2.13 | -42.52% | 145 | 2,889 | 0.61 | 0.30 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 82.50 | 2.24 | 2.35 | 2.34 | -1.68 | -41.80% | 281 | 577 | 0.61 | 0.26 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 1.61 | 1.98 | 1.85 | -1.70 | -47.89% | 79 | 1,242 | 0.61 | 0.22 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 1.42 | 1.62 | 1.79 | -0.74 | -29.25% | 88 | 102 | 0.61 | 0.18 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 1.14 | 1.23 | 1.18 | -1.01 | -46.12% | 136 | 3,592 | 0.60 | 0.15 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.71 | 0.83 | 0.80 | -0.69 | -46.31% | 49 | 575 | 0.61 | 0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 0.43 | 0.59 | 0.50 | -0.45 | -47.37% | 62 | 700 | 0.61 | 0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 0.06 | 0.47 | 0.35 | -0.58 | -62.37% | 8 | 504 | 0.59 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.04 | 0.67 | 0.43 | 0.00 | 0.00% | 0 | 1,032 | 0.63 | 0.04 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.08 | 0.61 | 0.17 | -0.07 | -29.17% | 21 | 1,185 | 0.70 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.33 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.28 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.23 | 0.07 | 0.00 | 0.00% | 0 | 26 | 1.66 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 1.32 | 0.46 | 0.00 | 0.00% | 0 | 105 | 1.77 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.84 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.25 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 66 | 1.07 | -0.01 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 0.01 | 0.25 | 0.14 | +0.05 | +55.56% | 10 | 92 | 0.92 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 0.01 | 0.66 | 0.09 | 0.00 | 0.00% | 0 | 151 | 0.68 | -0.02 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 272 | 0.62 | -0.04 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 0.42 | 0.56 | 0.49 | +0.29 | +145.00% | 43 | 362 | 0.67 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 0.67 | 0.78 | 0.74 | +0.42 | +131.25% | 63 | 394 | 0.66 | -0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 52.50 | 0.92 | 1.18 | 1.05 | +0.55 | +110.00% | 1 | 125 | 0.65 | -0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 1.44 | 1.54 | 1.49 | +0.80 | +115.95% | 83 | 687 | 0.64 | -0.15 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 57.50 | 2.00 | 2.15 | 2.04 | +1.25 | +158.23% | 13 | 354 | 0.64 | -0.19 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 2.71 | 2.82 | 2.76 | +1.33 | +93.01% | 845 | 321 | 0.63 | -0.24 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 62.50 | 3.55 | 3.70 | 3.60 | +1.47 | +69.02% | 239 | 484 | 0.63 | -0.30 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 4.55 | 4.75 | 4.60 | +1.97 | +74.91% | 135 | 287 | 0.62 | -0.35 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 67.50 | 5.70 | 5.90 | 5.74 | +2.28 | +65.90% | 94 | 485 | 0.62 | -0.42 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 7.05 | 7.25 | 7.20 | +2.95 | +69.42% | 351 | 493 | 0.62 | -0.48 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 72.50 | 8.50 | 8.75 | 8.55 | +3.01 | +54.34% | 342 | 69 | 0.62 | -0.54 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 10.10 | 10.35 | 10.40 | +3.65 | +54.08% | 90 | 407 | 0.62 | -0.59 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 77.50 | 11.00 | 12.15 | 11.75 | +3.00 | +34.29% | 26 | 56 | 0.57 | -0.65 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 12.65 | 14.00 | 13.75 | +4.06 | +41.90% | 82 | 243 | 0.55 | -0.70 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 82.50 | 14.15 | 16.30 | 12.70 | 0.00 | 0.00% | 0 | 97 | 0.54 | -0.74 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 17.30 | 18.05 | 17.20 | +5.40 | +45.77% | 1 | 30 | 0.58 | -0.78 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 18.90 | 20.30 | % | 0 | 0 | 0.77 | -0.82 | 0.02 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 20.15 | 22.80 | 22.09 | +4.39 | +24.81% | 3 | 12 | 0.49 | -0.85 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 26.50 | 27.35 | 19.06 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.89 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 31.10 | 32.10 | 20.75 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.92 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 35.55 | 37.70 | 24.75 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.95 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 40.45 | 42.65 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 45.35 | 47.60 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 50.35 | 52.70 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |