Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $49.27 as of 5/27/2025 6:21:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.15 | 28.10 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 30.00 | 19.35 | 23.20 | 20.59 | % | 2 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 35.00 | 14.15 | 18.15 | 17.70 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 3:59:52 PM EST |
| 37.00 | 12.55 | 16.05 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 38.00 | 11.65 | 15.10 | % | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 39.00 | 10.80 | 14.20 | % | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 40.00 | 9.70 | 13.30 | % | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.03 | 5/27/2025 3:59:52 PM EST | |||
| 41.00 | 8.40 | 12.45 | 8.80 | 0.00 | 0.00% | 0 | 52 | 1.02 | 0.93 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 42.00 | 7.60 | 10.75 | 8.29 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.91 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 43.00 | 6.80 | 9.85 | 7.61 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.88 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 44.00 | 6.75 | 8.95 | 6.77 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.86 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 45.00 | 5.15 | 8.80 | 4.82 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.83 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 46.00 | 4.85 | 7.40 | 5.32 | 0.00 | 0.00% | 0 | 34 | 0.66 | 0.79 | 0.04 | -0.07 | 5/20/2025 | 5/27/2025 3:59:52 PM EST |
| 47.00 | 5.00 | 6.25 | 5.15 | +0.68 | +15.22% | 18 | 95 | 0.72 | 0.75 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 47.50 | 3.25 | 6.75 | 4.80 | % | 4 | 0 | 0.63 | 0.73 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 48.00 | 4.25 | 6.00 | 4.45 | +0.70 | +18.67% | 13 | 182 | 0.76 | 0.70 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 48.50 | 3.75 | 4.95 | % | 0 | 0 | 0.64 | 0.68 | 0.05 | -0.08 | 5/27/2025 3:59:52 PM EST | |||
| 49.00 | 3.60 | 4.45 | 4.25 | +0.85 | +25.00% | 24 | 49 | 0.64 | 0.65 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 49.50 | 3.40 | 4.00 | 3.28 | % | 6 | 0 | 0.62 | 0.63 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 50.00 | 3.40 | 3.65 | 3.25 | +0.25 | +8.34% | 33 | 155 | 0.65 | 0.60 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 51.00 | 2.66 | 3.35 | 3.10 | +0.80 | +34.79% | 17 | 86 | 0.66 | 0.54 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 52.00 | 2.22 | 2.94 | 2.60 | +1.09 | +72.19% | 48 | 99 | 0.66 | 0.48 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 53.00 | 1.66 | 2.54 | 1.99 | +0.61 | +44.21% | 94 | 62 | 0.64 | 0.43 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 54.00 | 1.32 | 1.98 | 1.75 | +0.17 | +10.76% | 25 | 63 | 0.62 | 0.37 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 55.00 | 1.01 | 1.60 | 1.36 | +0.21 | +18.27% | 95 | 465 | 0.61 | 0.32 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 56.00 | 0.77 | 1.62 | 0.98 | -0.02 | -2.00% | 5 | 82 | 0.65 | 0.27 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 57.00 | 0.79 | 1.29 | 0.87 | +0.15 | +20.84% | 8 | 43 | 0.62 | 0.23 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 58.00 | 0.38 | 1.00 | 0.70 | +0.01 | +1.45% | 32 | 36 | 0.61 | 0.20 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 59.00 | 0.28 | 1.37 | 0.56 | -0.01 | -1.76% | 28 | 36 | 0.72 | 0.17 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 60.00 | 0.15 | 0.88 | 0.45 | +0.07 | +18.43% | 9 | 151 | 0.65 | 0.14 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 61.00 | 0.13 | 0.88 | 0.44 | +0.18 | +69.24% | 7 | 239 | 0.69 | 0.11 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 62.00 | 0.27 | 0.72 | 0.29 | -1.98 | -87.23% | 2 | 5 | 0.75 | 0.09 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 0.68 | 0.23 | -0.22 | -48.89% | 16 | 53 | 0.72 | 0.08 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 0.75 | 0.16 | -0.54 | -77.15% | 9 | 3 | 0.66 | 0.06 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.16 | +0.04 | +33.34% | 69 | 58 | 0.63 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.04 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 68.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.02 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 3:59:52 PM EST |
| 69.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 70.00 | 0.03 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 99 | 0.65 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.93 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.20 | 0.05 | -0.16 | -76.19% | 1 | 109 | 1.29 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 37.00 | 0.01 | 1.59 | % | 0 | 0 | 1.83 | -0.02 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 38.00 | 0.02 | 1.56 | 0.28 | 0.00 | 0.00% | 0 | 4 | 1.51 | -0.03 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 39.00 | 0.04 | 2.00 | 0.29 | 0.00 | 0.00% | 0 | 34 | 1.07 | -0.04 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 40.00 | 0.02 | 0.77 | 0.18 | -0.42 | -70.00% | 24 | 71 | 0.83 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.60 | 0.32 | -0.16 | -33.34% | 17 | 23 | 0.71 | -0.07 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 42.00 | 0.17 | 1.01 | 0.25 | -0.59 | -70.24% | 4 | 12 | 0.86 | -0.09 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 43.00 | 0.05 | 0.83 | 0.42 | -0.35 | -45.46% | 9 | 27 | 0.70 | -0.12 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 44.00 | 0.15 | 0.94 | 0.50 | -0.53 | -51.46% | 16 | 28 | 0.68 | -0.14 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 45.00 | 0.62 | 0.69 | 0.66 | -0.63 | -48.84% | 66 | 206 | 0.66 | -0.17 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 46.00 | 0.82 | 0.92 | 0.85 | -0.74 | -46.55% | 34 | 21 | 0.66 | -0.21 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 47.00 | 1.06 | 1.23 | 1.11 | -1.89 | -63.00% | 14 | 27 | 0.69 | -0.25 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 47.50 | 0.77 | 1.72 | 1.17 | % | 7 | 0 | 0.64 | -0.27 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 48.00 | 1.37 | 1.53 | 1.43 | -0.84 | -37.01% | 10 | 130 | 0.68 | -0.30 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 48.50 | 1.05 | 2.06 | % | 0 | 0 | 0.63 | -0.32 | 0.05 | -0.08 | 5/27/2025 3:59:52 PM EST | |||
| 49.00 | 1.71 | 1.89 | 1.74 | -1.46 | -45.63% | 8 | 15 | 0.68 | -0.35 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 49.50 | 1.44 | 2.45 | % | 0 | 0 | 0.63 | -0.37 | 0.05 | -0.08 | 5/27/2025 3:59:52 PM EST | |||
| 50.00 | 2.13 | 2.27 | 2.16 | -1.14 | -34.55% | 17 | 392 | 0.64 | -0.40 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 51.00 | 2.59 | 2.79 | 3.05 | -1.40 | -31.47% | 2 | 31 | 0.64 | -0.46 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 52.00 | 3.10 | 3.25 | 3.25 | -2.20 | -40.37% | 6 | 10 | 0.64 | -0.52 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 53.00 | 3.70 | 3.85 | 3.60 | -2.28 | -38.78% | 6 | 13 | 0.64 | -0.57 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 54.00 | 4.35 | 4.50 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.63 | 0.06 | -0.08 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 55.00 | 4.70 | 6.05 | 5.16 | -2.53 | -32.90% | 28 | 282 | 0.69 | -0.68 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 56.00 | 4.20 | 7.85 | 5.55 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.73 | 0.05 | -0.07 | 5/15/2025 | 5/27/2025 3:59:52 PM EST |
| 57.00 | 4.70 | 8.65 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.77 | 0.04 | -0.06 | 5/14/2025 | 5/27/2025 3:59:52 PM EST |
| 58.00 | 5.75 | 8.70 | 9.19 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.80 | 0.04 | -0.06 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 59.00 | 6.50 | 10.30 | 8.14 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.83 | 0.04 | -0.05 | 5/15/2025 | 5/27/2025 3:59:52 PM EST |
| 60.00 | 7.15 | 11.20 | 9.91 | -2.19 | -18.10% | 1 | 8 | 0.85 | -0.86 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 61.00 | 8.25 | 12.15 | % | 0 | 0 | 0.71 | -0.89 | 0.03 | -0.04 | 5/27/2025 3:59:52 PM EST | |||
| 62.00 | 9.20 | 13.10 | % | 0 | 0 | 0.91 | -0.91 | 0.02 | -0.04 | 5/27/2025 3:59:52 PM EST | |||
| 63.00 | 9.85 | 14.05 | 10.60 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.92 | 0.02 | -0.03 | 5/8/2025 | 5/27/2025 3:59:52 PM EST |
| 64.00 | 11.10 | 14.95 | % | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.03 | 5/27/2025 3:59:52 PM EST | |||
| 65.00 | 12.20 | 15.95 | % | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 66.00 | 13.15 | 16.55 | % | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 67.00 | 14.00 | 17.90 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 68.00 | 15.10 | 18.85 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 69.00 | 16.00 | 19.95 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 70.00 | 17.00 | 20.95 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 75.00 | 22.00 | 25.85 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST |