Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $52.39 as of 5/5/2025 7:23:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.90 | 33.35 | 18.40 | 0.00 | 0.00% | 0 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 27.85 | 30.30 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 26.60 | 29.40 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 25.95 | 29.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 24.75 | 27.55 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 23.85 | 26.20 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 23.60 | 24.60 | % | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 22.65 | 23.50 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 21.80 | 22.55 | % | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 20.80 | 21.65 | % | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 19.80 | 20.70 | % | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 19.10 | 19.70 | 10.60 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.97 | 0.01 | -0.03 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 17.75 | 18.90 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.96 | 0.01 | -0.04 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 16.95 | 17.80 | % | 0 | 0 | 1.36 | 0.95 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 16.05 | 16.80 | 10.45 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.94 | 0.01 | -0.05 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 15.35 | 15.75 | 15.20 | 0.00 | 0.00% | 0 | 84 | 1.10 | 0.92 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 14.20 | 15.05 | 6.02 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.91 | 0.01 | -0.06 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 39.00 | 13.45 | 14.15 | 9.70 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.90 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 12.75 | 13.05 | 10.60 | 0.00 | 0.00% | 0 | 40 | 1.05 | 0.88 | 0.02 | -0.08 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 41.00 | 11.95 | 12.20 | 12.25 | +5.45 | +80.15% | 50 | 30 | 1.09 | 0.86 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 42.00 | 11.20 | 11.40 | 11.85 | +1.10 | +10.24% | 3 | 158 | 1.08 | 0.84 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 43.00 | 10.30 | 10.65 | 9.00 | 0.00 | 0.00% | 0 | 31 | 1.06 | 0.82 | 0.02 | -0.09 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 44.00 | 9.60 | 9.80 | 9.03 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.80 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 8.85 | 9.10 | 9.22 | 0.00 | 0.00% | 0 | 58 | 1.06 | 0.77 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 45.50 | 8.45 | 8.75 | % | 0 | 0 | 1.05 | 0.76 | 0.03 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 46.00 | 8.15 | 8.35 | 8.40 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.75 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 46.50 | 7.85 | 8.05 | % | 0 | 0 | 1.05 | 0.73 | 0.03 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 47.00 | 7.50 | 7.70 | 7.55 | 0.00 | 0.00% | 0 | 46 | 1.05 | 0.72 | 0.03 | -0.12 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 7.20 | 7.35 | % | 0 | 0 | 1.04 | 0.70 | 0.03 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 6.85 | 7.05 | 7.46 | +0.15 | +2.06% | 1 | 51 | 1.04 | 0.68 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 48.50 | 6.50 | 6.80 | 6.63 | % | 1 | 0 | 1.03 | 0.67 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 49.00 | 6.25 | 6.45 | 6.62 | +0.37 | +5.92% | 1 | 12 | 1.03 | 0.65 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 49.50 | 5.95 | 6.15 | 6.45 | % | 2 | 0 | 1.03 | 0.64 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 50.00 | 5.65 | 5.85 | 5.97 | 0.00 | 0.00% | 0 | 216 | 1.02 | 0.62 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 51.00 | 5.15 | 5.35 | 5.47 | -0.18 | -3.19% | 1 | 55 | 1.02 | 0.58 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 52.00 | 4.65 | 4.85 | 4.95 | -0.15 | -2.95% | 14 | 58 | 1.02 | 0.55 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 53.00 | 4.20 | 4.40 | 4.40 | -0.12 | -2.66% | 21 | 53 | 1.01 | 0.51 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 54.00 | 3.80 | 3.95 | 3.82 | -0.30 | -7.29% | 8 | 25 | 1.01 | 0.48 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 3.40 | 3.50 | 3.77 | +0.27 | +7.72% | 24 | 105 | 1.00 | 0.45 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 56.00 | 3.00 | 3.20 | 3.40 | +0.20 | +6.25% | 6 | 19 | 1.00 | 0.41 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.00 | 2.71 | 2.82 | 2.92 | +0.05 | +1.75% | 3 | 79 | 1.00 | 0.38 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 2.38 | 2.52 | 2.49 | -0.06 | -2.36% | 40 | 261 | 0.99 | 0.35 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 2.09 | 2.39 | 2.31 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.32 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 1.86 | 1.95 | 2.06 | +0.06 | +3.00% | 9 | 62 | 0.98 | 0.29 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 1.64 | 1.71 | 1.75 | 0.00 | 0.00% | 0 | 42 | 0.98 | 0.27 | 0.03 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 62.00 | 1.43 | 1.52 | 1.56 | 0.00 | 0.00% | 0 | 22 | 0.97 | 0.24 | 0.03 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 63.00 | 1.21 | 1.32 | 1.31 | 0.00 | 0.00% | 0 | 62 | 0.96 | 0.22 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 64.00 | 1.09 | 1.17 | 1.24 | +0.05 | +4.21% | 1 | 5 | 0.97 | 0.20 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.94 | 1.03 | 1.06 | +0.03 | +2.92% | 16 | 150 | 0.97 | 0.18 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.44 | 0.54 | 0.56 | +0.06 | +12.00% | 6 | 2 | 0.96 | 0.10 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.19 | 0.28 | 0.25 | +0.01 | +4.17% | 9 | 1 | 0.96 | 0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 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 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.37 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 48 | 2.79 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.90 | 1.03 | 0.00 | 0.00% | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 8 | 2.03 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.37 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.90 | 0.98 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.44 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.86 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 1.33 | 0.96 | 0.00 | 0.00% | 0 | 1 | 2.38 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.02 | 0.48 | 0.06 | -0.35 | -85.37% | 2 | 8 | 1.43 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 0.01 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.02 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 0.05 | 0.20 | 0.31 | -0.13 | -29.55% | 1 | 7 | 1.15 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 0.05 | 0.68 | 0.72 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.03 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 0.07 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 27 | 1.26 | -0.04 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.10 | 0.71 | 0.30 | 0.00 | 0.00% | 0 | 29 | 1.20 | -0.05 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 0.31 | 0.36 | 0.54 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.06 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 0.38 | 0.44 | 0.39 | -0.06 | -13.34% | 4 | 10 | 1.12 | -0.08 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 0.48 | 0.54 | 0.48 | -0.07 | -12.73% | 4 | 62 | 1.11 | -0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 39.00 | 0.53 | 0.65 | 0.55 | -0.09 | -14.07% | 9 | 62 | 1.08 | -0.10 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.72 | 0.79 | 0.66 | -0.18 | -21.43% | 18 | 109 | 1.09 | -0.12 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 41.00 | 0.86 | 0.96 | 1.57 | 0.00 | 0.00% | 0 | 21 | 1.08 | -0.14 | 0.02 | -0.08 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 42.00 | 1.06 | 1.13 | 1.28 | 0.00 | 0.00% | 0 | 22 | 1.07 | -0.16 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 43.00 | 1.25 | 1.33 | 1.14 | -0.10 | -8.07% | 26 | 39 | 1.06 | -0.18 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 44.00 | 1.48 | 1.57 | 1.35 | -0.23 | -14.56% | 10 | 15 | 1.05 | -0.20 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 1.73 | 1.83 | 1.75 | +0.03 | +1.75% | 32 | 218 | 1.04 | -0.23 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 45.50 | 1.70 | 2.15 | % | 0 | 0 | 1.04 | -0.24 | 0.03 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 46.00 | 2.02 | 2.13 | 1.90 | -0.13 | -6.41% | 3 | 83 | 1.04 | -0.25 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 46.50 | 1.66 | 2.35 | 2.16 | % | 1 | 0 | 0.97 | -0.27 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 47.00 | 2.29 | 2.46 | 2.40 | -0.02 | -0.83% | 3 | 42 | 1.02 | -0.28 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 2.37 | 2.69 | % | 0 | 0 | 1.02 | -0.30 | 0.03 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 2.68 | 2.84 | 2.75 | +0.08 | +3.00% | 9 | 64 | 1.03 | -0.32 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 48.50 | 2.58 | 3.05 | % | 0 | 0 | 0.99 | -0.33 | 0.03 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 49.00 | 3.05 | 3.25 | 2.99 | 0.00 | 0.00% | 0 | 53 | 1.02 | -0.35 | 0.03 | -0.12 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 49.50 | 3.30 | 3.45 | % | 0 | 0 | 1.02 | -0.36 | 0.03 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 3.50 | 3.65 | 3.55 | +0.05 | +1.43% | 38 | 55 | 1.01 | -0.38 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 51.00 | 3.95 | 4.15 | 4.10 | -0.35 | -7.87% | 10 | 9 | 1.01 | -0.42 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 52.00 | 4.50 | 4.65 | 4.50 | -0.40 | -8.17% | 11 | 20 | 1.01 | -0.45 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 53.00 | 5.00 | 5.35 | 19.15 | 0.00 | 0.00% | 0 | 10 | 1.00 | -0.49 | 0.04 | -0.13 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 54.00 | 5.55 | 5.75 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.52 | 0.04 | -0.13 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 6.15 | 6.35 | 6.20 | 0.00 | 0.00% | 0 | 40 | 0.99 | -0.55 | 0.04 | -0.13 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 56.00 | 6.80 | 7.00 | 6.45 | -0.35 | -5.15% | 2 | 3 | 0.99 | -0.59 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.00 | 7.45 | 7.65 | 7.95 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.62 | 0.03 | -0.12 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 8.15 | 8.35 | 16.86 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.65 | 0.03 | -0.12 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 8.85 | 9.10 | % | 0 | 0 | 0.98 | -0.68 | 0.03 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 9.60 | 9.80 | 11.00 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.71 | 0.03 | -0.11 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 10.35 | 10.60 | % | 0 | 0 | 0.96 | -0.73 | 0.03 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 62.00 | 10.95 | 11.75 | % | 0 | 0 | 0.98 | -0.76 | 0.03 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 63.00 | 12.00 | 12.20 | % | 0 | 0 | 0.95 | -0.78 | 0.03 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 64.00 | 12.60 | 13.10 | % | 0 | 0 | 0.91 | -0.80 | 0.03 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 12.70 | 13.95 | % | 0 | 0 | 0.79 | -0.82 | 0.02 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 17.80 | 18.75 | % | 0 | 0 | 0.89 | -0.90 | 0.02 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 22.55 | 23.50 | % | 0 | 0 | 1.11 | -0.94 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST |