Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $47.32 as of 3/28/2025 7:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.20 | 28.05 | 30.00 | 0.00 | 0.00% | 0 | 6 | 2.26 | 0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 23.75 | 24.10 | 26.14 | 0.00 | 0.00% | 0 | 10 | 1.57 | 0.98 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 21.50 | 23.40 | 24.65 | 0.00 | 0.00% | 0 | 77 | 1.34 | 0.97 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 18.90 | 19.40 | 20.30 | 0.00 | 0.00% | 0 | 23 | 1.40 | 0.95 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 16.80 | 17.20 | 16.45 | +1.60 | +10.78% | 2 | 52 | 1.17 | 0.92 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 14.70 | 15.75 | 15.15 | 0.00 | 0.00% | 0 | 67 | 0.97 | 0.88 | 0.01 | -0.04 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 12.80 | 13.25 | 18.45 | 0.00 | 0.00% | 0 | 557 | 0.91 | 0.84 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 11.00 | 11.15 | 10.64 | -0.91 | -7.88% | 1 | 326 | 0.89 | 0.79 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 9.30 | 10.35 | 8.70 | -3.95 | -31.23% | 4 | 163 | 0.88 | 0.73 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 7.80 | 7.95 | 7.30 | -1.30 | -15.12% | 1 | 270 | 0.87 | 0.67 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 6.50 | 6.60 | 6.39 | -0.51 | -7.40% | 21 | 547 | 0.86 | 0.61 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 5.30 | 5.60 | 4.95 | -0.95 | -16.11% | 234 | 443 | 0.88 | 0.54 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 4.30 | 4.40 | 4.35 | -0.25 | -5.44% | 71 | 4,627 | 0.84 | 0.47 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 3.45 | 3.55 | 3.40 | -0.28 | -7.61% | 28 | 1,258 | 0.83 | 0.40 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 2.73 | 2.97 | 2.65 | -0.30 | -10.17% | 46 | 4,944 | 0.84 | 0.34 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 2.15 | 2.30 | 1.94 | -0.54 | -21.78% | 39 | 403 | 0.83 | 0.28 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 1.68 | 1.76 | 1.72 | -0.14 | -7.53% | 141 | 2,249 | 0.81 | 0.23 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 62.50 | 1.29 | 1.41 | 1.29 | -0.25 | -16.24% | 29 | 277 | 0.81 | 0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.99 | 1.11 | 1.00 | -0.15 | -13.05% | 34 | 1,293 | 0.81 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 67.50 | 0.75 | 0.85 | 0.68 | -0.32 | -32.00% | 4 | 1,147 | 0.80 | 0.11 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.58 | 0.72 | 0.54 | -0.12 | -18.19% | 29 | 2,479 | 0.81 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 72.50 | 0.44 | 0.51 | 0.44 | -0.12 | -21.43% | 1 | 694 | 0.80 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 0.33 | 0.39 | 0.32 | -0.11 | -25.59% | 11 | 2,985 | 0.80 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 77.50 | 0.25 | 0.31 | 0.29 | -0.05 | -14.71% | 10 | 642 | 0.80 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.01 | 0.36 | 0.21 | -0.04 | -16.00% | 36 | 1,883 | 0.73 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 82.50 | 0.01 | 0.19 | 0.17 | -0.12 | -41.38% | 50 | 112 | 0.69 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 0.12 | 0.15 | 0.12 | -0.13 | -52.00% | 1 | 1,865 | 0.80 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 0.54 | 0.29 | 0.00 | 0.00% | 0 | 125 | 1.07 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.02 | 0.48 | 0.17 | 0.00 | 0.00% | 0 | 2,251 | 0.89 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.58 | 0.20 | 0.00 | 0.00% | 0 | 2,259 | 1.19 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 0.01 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 1,152 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.02 | 0.04 | 0.04 | -0.05 | -55.56% | 14 | 914 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 633 | 1.40 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 1,565 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 93 | 1.27 | -0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 0.02 | 0.62 | 0.23 | 0.00 | 0.00% | 0 | 100 | 1.12 | -0.02 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.18 | 0.36 | 0.18 | +0.07 | +63.64% | 10 | 298 | 1.03 | -0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 0.37 | 0.42 | 0.39 | +0.09 | +30.00% | 14 | 168 | 0.98 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.62 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 239 | 0.95 | -0.08 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 0.97 | 1.01 | 0.86 | +0.04 | +4.88% | 1 | 359 | 0.94 | -0.12 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 1.28 | 1.51 | 1.51 | +0.27 | +21.78% | 33 | 636 | 0.92 | -0.16 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 2.07 | 2.15 | 2.15 | +0.34 | +18.79% | 31 | 687 | 0.91 | -0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 2.88 | 2.96 | 2.93 | +0.41 | +16.27% | 39 | 2,733 | 0.90 | -0.27 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 3.85 | 3.95 | 4.00 | +0.60 | +17.65% | 93 | 280 | 0.89 | -0.33 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 5.00 | 5.10 | 5.09 | +0.54 | +11.87% | 28 | 1,142 | 0.88 | -0.39 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 6.30 | 6.45 | 6.50 | +0.70 | +12.07% | 92 | 520 | 0.87 | -0.46 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 7.75 | 8.00 | 8.40 | +1.10 | +15.07% | 111 | 726 | 0.85 | -0.53 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 9.40 | 10.55 | 9.71 | +1.56 | +19.15% | 7 | 809 | 0.85 | -0.60 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 11.20 | 11.35 | 11.56 | +0.91 | +8.55% | 33 | 993 | 0.85 | -0.66 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 13.10 | 13.30 | 13.28 | +0.73 | +5.82% | 3 | 265 | 0.84 | -0.72 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 14.55 | 15.30 | 15.48 | +0.83 | +5.67% | 31 | 778 | 0.77 | -0.77 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 62.50 | 16.60 | 18.35 | 16.45 | 0.00 | 0.00% | 0 | 2,122 | 0.86 | -0.82 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 18.50 | 19.65 | 18.58 | 0.00 | 0.00% | 0 | 485 | 0.69 | -0.85 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 67.50 | 21.70 | 22.00 | 21.25 | +0.30 | +1.44% | 1 | 454 | 0.89 | -0.89 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 23.30 | 24.35 | 19.00 | 0.00 | 0.00% | 0 | 599 | 1.02 | -0.91 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 72.50 | 26.35 | 27.05 | 22.20 | 0.00 | 0.00% | 0 | 256 | 0.91 | -0.93 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 28.70 | 29.20 | 25.27 | 0.00 | 0.00% | 0 | 545 | 1.12 | -0.95 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 77.50 | 30.70 | 31.70 | 26.20 | 0.00 | 0.00% | 0 | 218 | 1.05 | -0.96 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 32.80 | 34.35 | 32.95 | 0.00 | 0.00% | 0 | 177 | 1.20 | -0.97 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 82.50 | 35.45 | 37.50 | 28.15 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.98 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 37.55 | 39.95 | 35.60 | 0.00 | 0.00% | 0 | 18 | 1.37 | -0.98 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 87.50 | 40.25 | 42.50 | 44.30 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 42.75 | 44.95 | 46.57 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 47.75 | 50.00 | 32.25 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 52.75 | 54.95 | 50.45 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 57.75 | 60.00 | 31.97 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 62.75 | 65.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 115.00 | 67.75 | 70.00 | 39.70 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:50 PM EST |