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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.65 | 27.90 | % | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 21.80 | 22.95 | % | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 17.00 | 18.15 | 18.07 | % | 1 | 0 | 0.92 | 0.93 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 36.00 | 16.40 | 17.20 | % | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 15.30 | 16.40 | % | 0 | 0 | 0.94 | 0.91 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 38.00 | 14.75 | 15.55 | 13.78 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.89 | 0.01 | -0.05 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 39.00 | 13.80 | 15.00 | 13.38 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.88 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 13.20 | 13.55 | 12.90 | 0.00 | 0.00% | 0 | 26 | 0.89 | 0.86 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 41.00 | 12.50 | 12.95 | % | 0 | 0 | 0.98 | 0.84 | 0.02 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 42.00 | 11.70 | 13.05 | % | 0 | 0 | 0.99 | 0.82 | 0.02 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 43.00 | 10.70 | 11.20 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.80 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 44.00 | 9.60 | 10.50 | % | 0 | 0 | 0.86 | 0.78 | 0.02 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 9.50 | 9.75 | 9.98 | +0.96 | +10.65% | 3 | 48 | 0.93 | 0.75 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 46.00 | 8.80 | 9.35 | 8.10 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.73 | 0.02 | -0.08 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 47.00 | 7.95 | 8.70 | 7.86 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.70 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 48.00 | 7.55 | 7.75 | 7.31 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.67 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 49.00 | 7.00 | 8.10 | 7.40 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.65 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 6.45 | 6.60 | 6.83 | +0.13 | +1.94% | 8 | 57 | 0.89 | 0.62 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 51.00 | 5.90 | 6.10 | 6.21 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.59 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 52.00 | 5.45 | 5.60 | 5.55 | -0.13 | -2.29% | 11 | 36 | 0.88 | 0.56 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 53.00 | 5.00 | 5.15 | 5.15 | % | 9 | 0 | 0.88 | 0.53 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 54.00 | 4.55 | 4.70 | % | 0 | 0 | 0.87 | 0.50 | 0.03 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 4.10 | 5.15 | 4.25 | -0.13 | -2.97% | 73 | 39 | 0.94 | 0.47 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 56.00 | 2.86 | 3.95 | 4.15 | +0.20 | +5.07% | 1 | 12 | 0.79 | 0.44 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.00 | 2.77 | 3.95 | 3.60 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.41 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 3.05 | 4.20 | 3.22 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.39 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 1.83 | 2.97 | % | 0 | 0 | 0.78 | 0.36 | 0.03 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 2.49 | 2.65 | 2.76 | +0.12 | +4.55% | 73 | 45 | 0.85 | 0.33 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 1.36 | 2.74 | 2.39 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.31 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 62.00 | 1.91 | 2.90 | 2.02 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.29 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 63.00 | 1.75 | 2.09 | 1.70 | -0.26 | -13.27% | 60 | 7 | 0.85 | 0.26 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 64.00 | 0.90 | 2.30 | % | 0 | 0 | 0.82 | 0.24 | 0.02 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 1.36 | 2.50 | 1.60 | +0.07 | +4.58% | 11 | 6 | 0.93 | 0.22 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.59 | 0.93 | 0.94 | -0.03 | -3.10% | 8 | 3 | 0.80 | 0.14 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.42 | 0.48 | 0.52 | +0.14 | +36.85% | 40 | 21 | 0.82 | 0.09 | 0.01 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.17 | % | 1 | 0 | 1.54 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 30.00 | 0.02 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.03 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.45 | 1.34 | 0.77 | 0.00 | 0.00% | 0 | 14 | 1.20 | -0.07 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 0.55 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.08 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 0.54 | 0.84 | % | 0 | 0 | 0.96 | -0.09 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.86 | 0.92 | 0.00 | 0.00% | 0 | 9 | 0.97 | -0.11 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 39.00 | 0.88 | 1.96 | 1.62 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.12 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.23 | 1.15 | -0.03 | -2.55% | 6 | 4 | 0.79 | -0.14 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 41.00 | 1.22 | 1.81 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.16 | 0.02 | -0.06 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 42.00 | 1.01 | 1.67 | 1.40 | -0.14 | -9.10% | 1 | 6 | 0.87 | -0.18 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 43.00 | 1.68 | 2.48 | 1.67 | +0.07 | +4.38% | 89 | 8 | 0.99 | -0.20 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 44.00 | 1.55 | 2.17 | 2.05 | -1.26 | -38.07% | 10 | 9 | 0.87 | -0.22 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 2.19 | 2.98 | 2.25 | -1.15 | -33.83% | 15 | 2 | 0.96 | -0.25 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 46.00 | 1.70 | 2.80 | 2.80 | +0.16 | +6.07% | 10 | 10 | 0.81 | -0.27 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 47.00 | 1.32 | 3.10 | 2.93 | -0.17 | -5.49% | 1 | 2 | 0.74 | -0.30 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 48.00 | 2.25 | 3.50 | 3.42 | -1.83 | -34.86% | 1 | 2 | 0.79 | -0.33 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 49.00 | 2.69 | 3.90 | 5.35 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.35 | 0.03 | -0.08 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 4.20 | 4.50 | 4.76 | 0.00 | 0.00% | 0 | 13 | 0.91 | -0.38 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 51.00 | 4.60 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 26 | 0.87 | -0.41 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 52.00 | 5.15 | 5.35 | 5.28 | -0.52 | -8.97% | 2 | 20 | 0.89 | -0.44 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 53.00 | 5.70 | 5.85 | 5.65 | 0.00 | 0.00% | 4 | 21 | 0.87 | -0.47 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 54.00 | 6.25 | 6.40 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.50 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 6.65 | 7.05 | % | 0 | 0 | 0.85 | -0.53 | 0.03 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 56.00 | 7.45 | 7.75 | % | 0 | 0 | 0.87 | -0.56 | 0.03 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 57.00 | 8.10 | 8.35 | % | 0 | 0 | 0.86 | -0.59 | 0.03 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 58.00 | 8.55 | 9.20 | % | 0 | 0 | 0.85 | -0.61 | 0.03 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 59.00 | 9.45 | 10.45 | % | 0 | 0 | 0.92 | -0.64 | 0.03 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 10.20 | 10.40 | % | 0 | 0 | 0.85 | -0.67 | 0.03 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 61.00 | 10.90 | 11.55 | % | 0 | 0 | 0.88 | -0.69 | 0.03 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 62.00 | 11.65 | 12.55 | % | 0 | 0 | 0.90 | -0.71 | 0.03 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 63.00 | 10.90 | 13.70 | % | 0 | 0 | 0.67 | -0.74 | 0.03 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 64.00 | 11.65 | 13.50 | % | 0 | 0 | 0.65 | -0.76 | 0.02 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 13.55 | 14.95 | % | 0 | 0 | 0.83 | -0.78 | 0.02 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 18.05 | 19.35 | % | 0 | 0 | 0.83 | -0.86 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 22.60 | 23.80 | % | 0 | 0 | 0.93 | -0.91 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST |