Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $46.20 as of 3/31/2025 3:03:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.45 | 22.60 | % | 0 | 0 | 2.04 | 0.96 | 0.00 | -0.02 | 3/31/2025 3:59:53 PM EST | |||
| 30.00 | 14.40 | 17.75 | % | 0 | 0 | 1.69 | 0.91 | 0.01 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 35.00 | 11.75 | 12.70 | % | 0 | 0 | 1.02 | 0.83 | 0.02 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 36.00 | 10.25 | 11.25 | % | 0 | 0 | 0.86 | 0.81 | 0.02 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 37.00 | 9.25 | 11.30 | % | 0 | 0 | 0.93 | 0.79 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 38.00 | 9.45 | 10.00 | % | 0 | 0 | 0.96 | 0.77 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 39.00 | 7.20 | 9.20 | % | 0 | 0 | 0.96 | 0.74 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 40.00 | 7.35 | 8.45 | % | 0 | 0 | 0.85 | 0.72 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 41.00 | 6.15 | 7.85 | % | 0 | 0 | 0.94 | 0.69 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 42.00 | 6.55 | 7.25 | % | 0 | 0 | 0.87 | 0.66 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 43.00 | 6.00 | 6.75 | % | 0 | 0 | 0.87 | 0.63 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 44.00 | 6.05 | 6.20 | 6.36 | % | 1 | 0 | 0.93 | 0.60 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 45.00 | 5.55 | 5.70 | 5.90 | % | 1 | 0 | 0.92 | 0.57 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 46.00 | 4.50 | 5.25 | 5.23 | % | 1 | 0 | 0.86 | 0.54 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 47.00 | 4.60 | 4.80 | 4.86 | -0.52 | -9.67% | 3 | 3 | 0.91 | 0.51 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 48.00 | 3.25 | 4.40 | 4.37 | % | 3 | 0 | 0.82 | 0.49 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 49.00 | 2.65 | 4.00 | % | 0 | 0 | 0.91 | 0.46 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 50.00 | 3.55 | 3.65 | 3.70 | -0.30 | -7.50% | 9 | 6 | 0.90 | 0.43 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 51.00 | 3.20 | 3.30 | % | 0 | 0 | 0.89 | 0.40 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 52.00 | 2.88 | 2.99 | 2.84 | % | 2 | 0 | 0.89 | 0.38 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 53.00 | 1.53 | 2.71 | % | 0 | 0 | 0.79 | 0.35 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 54.00 | 2.24 | 2.45 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.33 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 1.97 | 2.61 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.31 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 56.00 | 1.58 | 1.99 | 1.50 | % | 2 | 0 | 0.84 | 0.28 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 57.00 | 1.65 | 2.43 | 1.63 | +0.12 | +7.95% | 4 | 1 | 0.93 | 0.26 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 58.00 | 1.36 | 1.60 | % | 0 | 0 | 0.85 | 0.24 | 0.02 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 59.00 | 1.27 | 1.46 | % | 0 | 0 | 0.86 | 0.23 | 0.02 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.31 | 1.27 | % | 24 | 0 | 0.87 | 0.21 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 65.00 | 0.68 | 1.69 | 0.76 | % | 27 | 0 | 1.00 | 0.14 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 70.00 | 0.37 | 0.46 | 1.98 | +1.46 | +280.77% | 20 | 2 | 0.86 | 0.10 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 1.51 | % | 0 | 0 | 1.26 | -0.04 | 0.00 | -0.02 | 3/31/2025 3:59:53 PM EST | |||
| 30.00 | 0.57 | 0.73 | 0.89 | % | 8 | 0 | 1.04 | -0.09 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 35.00 | 1.44 | 1.60 | 1.70 | % | 1 | 0 | 0.98 | -0.17 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 36.00 | 1.67 | 1.84 | 1.75 | % | 2 | 0 | 0.98 | -0.19 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 37.00 | 1.96 | 3.40 | 1.89 | 0.00 | 0.00% | 0 | 32 | 0.97 | -0.21 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 38.00 | 2.24 | 2.33 | 1.97 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.23 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 39.00 | 2.42 | 2.74 | % | 0 | 0 | 0.95 | -0.26 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 40.00 | 2.93 | 3.05 | % | 0 | 0 | 0.95 | -0.28 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 41.00 | 3.30 | 4.40 | 3.25 | % | 1 | 0 | 0.94 | -0.31 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 42.00 | 3.75 | 3.85 | 3.05 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.34 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 43.00 | 4.15 | 4.30 | 4.21 | +0.36 | +9.36% | 3 | 1 | 0.94 | -0.37 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 44.00 | 4.65 | 4.75 | 4.50 | 0.00 | 0.00% | 0 | 92 | 0.93 | -0.40 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 5.15 | 6.25 | 5.10 | +0.05 | +0.99% | 1 | 151 | 0.93 | -0.43 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 46.00 | 5.10 | 6.50 | 6.52 | +0.92 | +16.43% | 2 | 8 | 0.94 | -0.46 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 47.00 | 6.20 | 7.20 | 5.70 | 0.00 | 0.00% | 0 | 35 | 0.99 | -0.49 | 0.03 | -0.07 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 48.00 | 6.80 | 8.45 | 6.80 | +0.86 | +14.48% | 1 | 3 | 0.91 | -0.51 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 49.00 | 7.45 | 8.15 | % | 0 | 0 | 0.96 | -0.54 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 50.00 | 8.05 | 9.75 | % | 0 | 0 | 0.90 | -0.57 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 51.00 | 8.75 | 9.75 | % | 0 | 0 | 0.98 | -0.60 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 52.00 | 9.40 | 10.35 | % | 0 | 0 | 0.96 | -0.62 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 53.00 | 9.75 | 10.30 | % | 0 | 0 | 0.85 | -0.65 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 54.00 | 10.85 | 11.05 | % | 0 | 0 | 0.89 | -0.67 | 0.03 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 55.00 | 11.60 | 13.40 | 11.50 | % | 2 | 0 | 0.88 | -0.69 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 56.00 | 12.35 | 12.60 | % | 0 | 0 | 0.87 | -0.72 | 0.03 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 57.00 | 12.85 | 14.75 | % | 0 | 0 | 0.84 | -0.74 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 58.00 | 14.00 | 15.80 | % | 0 | 0 | 0.87 | -0.76 | 0.02 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 59.00 | 14.35 | 16.15 | % | 0 | 0 | 0.80 | -0.77 | 0.02 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 60.00 | 14.60 | 16.25 | % | 0 | 0 | 1.07 | -0.79 | 0.02 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 65.00 | 19.20 | 21.25 | % | 0 | 0 | 1.06 | -0.86 | 0.02 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 70.00 | 23.00 | 26.50 | % | 0 | 0 | 1.37 | -0.90 | 0.01 | -0.03 | 3/31/2025 3:59:53 PM EST |