Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $49.09 as of 4/25/2025 8:11:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 35.60 | 38.70 | 29.40 | 0.00 | 0.00% | 0 | 23 | 2.77 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:02 PM EST |
| 15.00 | 32.80 | 36.05 | 33.80 | 0.00 | 0.00% | 0 | 25 | 2.05 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 17.50 | 31.35 | 32.70 | 63.17 | 0.00 | 0.00% | 0 | 65 | 1.63 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 29.00 | 29.70 | 28.20 | 0.00 | 0.00% | 0 | 198 | 1.60 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 22.50 | 26.60 | 27.25 | 17.15 | 0.00 | 0.00% | 0 | 30 | 1.28 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 24.30 | 24.80 | 23.40 | 0.00 | 0.00% | 0 | 136 | 1.02 | 0.97 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 27.50 | 22.05 | 22.50 | 16.25 | 0.00 | 0.00% | 0 | 244 | 1.00 | 0.96 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 19.70 | 20.25 | 17.80 | 0.00 | 0.00% | 0 | 612 | 0.95 | 0.93 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 32.50 | 17.65 | 18.00 | 17.97 | +0.72 | +4.18% | 2 | 473 | 0.97 | 0.91 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 35.00 | 15.50 | 15.90 | 16.00 | 0.00 | 0.00% | 0 | 3,587 | 0.93 | 0.87 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 37.50 | 12.80 | 14.20 | 13.73 | 0.00 | 0.00% | 0 | 1,406 | 0.86 | 0.83 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 40.00 | 11.90 | 12.10 | 12.39 | +1.24 | +11.13% | 14 | 3,381 | 0.91 | 0.78 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 42.50 | 10.25 | 10.40 | 10.57 | 0.00 | 0.00% | 0 | 1,793 | 0.89 | 0.73 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 45.00 | 8.65 | 8.90 | 9.10 | +0.54 | +6.31% | 15 | 926 | 0.87 | 0.67 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 47.50 | 7.35 | 7.50 | 7.57 | +0.53 | +7.53% | 23 | 2,788 | 0.86 | 0.61 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 50.00 | 6.10 | 6.30 | 6.20 | +0.40 | +6.90% | 166 | 6,709 | 0.84 | 0.55 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 52.50 | 5.05 | 5.20 | 5.60 | +0.70 | +14.29% | 3 | 1,599 | 0.83 | 0.49 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 55.00 | 4.15 | 4.25 | 4.30 | +0.15 | +3.62% | 62 | 1,373 | 0.82 | 0.42 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 57.50 | 3.35 | 3.45 | 3.70 | +0.44 | +13.50% | 61 | 612 | 0.81 | 0.36 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 60.00 | 2.70 | 2.78 | 2.85 | +0.25 | +9.62% | 26 | 1,969 | 0.80 | 0.31 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 62.50 | 2.14 | 2.23 | 2.33 | +0.22 | +10.43% | 3 | 1,097 | 0.79 | 0.26 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 65.00 | 1.65 | 1.76 | 1.73 | +0.07 | +4.22% | 41 | 3,127 | 0.78 | 0.22 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 67.50 | 1.34 | 1.39 | 1.53 | +0.07 | +4.80% | 7 | 597 | 0.77 | 0.18 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 70.00 | 1.03 | 1.08 | 1.12 | +0.03 | +2.76% | 8 | 1,588 | 0.77 | 0.15 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 72.50 | 0.78 | 0.86 | 0.90 | -0.02 | -2.18% | 2 | 697 | 0.76 | 0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 75.00 | 0.59 | 1.03 | 0.71 | +0.04 | +5.97% | 10 | 1,331 | 0.80 | 0.12 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 77.50 | 0.43 | 0.75 | 0.52 | +0.04 | +8.34% | 3 | 391 | 0.78 | 0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 80.00 | 0.32 | 0.44 | 0.39 | +0.01 | +2.64% | 1 | 2,382 | 0.75 | 0.10 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 82.50 | 0.07 | 1.01 | 0.30 | 0.00 | 0.00% | 0 | 590 | 0.78 | 0.08 | 0.01 | -0.02 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 85.00 | 0.12 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 1,122 | 0.75 | 0.08 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 87.50 | 0.21 | 1.61 | 0.21 | 0.00 | 0.00% | 0 | 79 | 1.01 | 0.05 | 0.01 | -0.01 | 4/3/2025 | 4/25/2025 4:00:02 PM EST |
| 90.00 | 0.05 | 0.77 | 0.12 | 0.00 | 0.00% | 0 | 598 | 1.02 | 0.04 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 95.00 | 0.07 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 418 | 0.84 | 0.03 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 100.00 | 0.01 | 0.15 | 0.07 | -0.03 | -30.00% | 1 | 374 | 0.86 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,378 | 0.95 | 0.03 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 83 | 1.35 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.11 | 0.01 | 0.00 | 0.00% | 0 | 275 | 1.35 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 156 | 2.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | -0.09 | -64.29% | 1 | 254 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 17.50 | 0.01 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 1,212 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 0.06 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 328 | 1.20 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 22.50 | 0.06 | 0.74 | 0.24 | +0.16 | +200.00% | 7 | 981 | 1.40 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 0.14 | 0.43 | 0.34 | +0.04 | +13.34% | 20 | 1,036 | 1.03 | -0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 27.50 | 0.25 | 0.72 | 0.38 | -0.15 | -28.31% | 1 | 365 | 1.03 | -0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 0.64 | 0.71 | 0.67 | -0.14 | -17.29% | 80 | 5,110 | 0.99 | -0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 32.50 | 0.97 | 1.05 | 0.97 | -0.20 | -17.10% | 100 | 2,472 | 0.97 | -0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 35.00 | 1.40 | 1.47 | 1.43 | -0.25 | -14.89% | 84 | 1,694 | 0.94 | -0.13 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 37.50 | 1.94 | 2.00 | 2.01 | -0.22 | -9.87% | 13 | 935 | 0.92 | -0.17 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 40.00 | 2.60 | 2.67 | 2.64 | -0.41 | -13.45% | 82 | 2,747 | 0.90 | -0.22 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 42.50 | 3.40 | 3.50 | 3.45 | -0.32 | -8.49% | 415 | 889 | 0.89 | -0.27 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 45.00 | 4.35 | 4.50 | 4.42 | -0.38 | -7.92% | 49 | 1,532 | 0.87 | -0.33 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 47.50 | 5.45 | 5.60 | 5.50 | -0.55 | -9.10% | 82 | 1,242 | 0.86 | -0.39 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 50.00 | 6.75 | 6.85 | 6.70 | -0.55 | -7.59% | 102 | 4,333 | 0.84 | -0.45 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 52.50 | 8.15 | 8.30 | 8.17 | -0.23 | -2.74% | 2 | 1,158 | 0.83 | -0.51 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 55.00 | 9.70 | 9.85 | 13.53 | 0.00 | 0.00% | 0 | 1,035 | 0.82 | -0.58 | 0.03 | -0.06 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 57.50 | 11.40 | 11.55 | 11.26 | -0.94 | -7.71% | 1 | 1,765 | 0.80 | -0.64 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 60.00 | 13.05 | 14.25 | 13.15 | -1.14 | -7.98% | 5 | 771 | 0.84 | -0.69 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 62.50 | 15.15 | 15.35 | 19.30 | 0.00 | 0.00% | 0 | 462 | 0.78 | -0.74 | 0.02 | -0.04 | 4/1/2025 | 4/25/2025 4:00:02 PM EST |
| 65.00 | 17.20 | 17.95 | 16.49 | -5.79 | -25.99% | 8 | 756 | 0.82 | -0.78 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 67.50 | 19.35 | 20.20 | 27.20 | 0.00 | 0.00% | 0 | 173 | 0.83 | -0.82 | 0.02 | -0.04 | 4/10/2025 | 4/25/2025 4:00:02 PM EST |
| 70.00 | 21.55 | 21.80 | 27.70 | 0.00 | 0.00% | 0 | 547 | 0.77 | -0.85 | 0.02 | -0.03 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 72.50 | 23.85 | 24.10 | 28.99 | 0.00 | 0.00% | 0 | 334 | 0.76 | -0.87 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 75.00 | 25.90 | 26.55 | 34.95 | 0.00 | 0.00% | 0 | 212 | 0.74 | -0.88 | 0.01 | -0.03 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 77.50 | 28.25 | 29.00 | 41.40 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.89 | 0.01 | -0.03 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 80.00 | 30.80 | 31.40 | 29.55 | 0.00 | 0.00% | 0 | 8 | 0.90 | -0.90 | 0.01 | -0.03 | 3/25/2025 | 4/25/2025 4:00:02 PM EST |
| 82.50 | 32.35 | 35.10 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.02 | 3/4/2025 | 4/25/2025 4:00:02 PM EST |
| 85.00 | 35.55 | 36.60 | 37.09 | 0.00 | 0.00% | 0 | 38 | 1.15 | -0.92 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 87.50 | 36.80 | 39.90 | 33.33 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.01 | 3/4/2025 | 4/25/2025 4:00:02 PM EST |
| 90.00 | 40.25 | 41.35 | 51.30 | 0.00 | 0.00% | 0 | 9 | 1.04 | -0.96 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 95.00 | 44.25 | 47.60 | 56.30 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 100.00 | 49.20 | 52.50 | 54.57 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.01 | 3/10/2025 | 4/25/2025 4:00:02 PM EST |
| 105.00 | 54.20 | 57.60 | 34.40 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.01 | 2/7/2025 | 4/25/2025 4:00:02 PM EST |
| 110.00 | 59.20 | 62.60 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 115.00 | 64.20 | 67.60 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |