Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $66.25 as of 6/26/2025 10:56:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.65 | 39.35 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 35.00 | 30.95 | 33.80 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 39.00 | 27.70 | 30.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 40.00 | 26.60 | 29.35 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 41.00 | 25.70 | 28.35 | 17.80 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:58:54 AM EST |
| 42.00 | 24.60 | 27.35 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 43.00 | 24.10 | 25.95 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 44.00 | 23.10 | 25.15 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 45.00 | 21.70 | 24.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 46.00 | 21.10 | 23.05 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 47.00 | 20.05 | 22.10 | 10.03 | 0.00 | 0.00% | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 10:58:54 AM EST |
| 48.00 | 18.80 | 19.95 | 17.75 | 0.00 | 0.00% | 0 | 40 | 0.99 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 49.00 | 18.00 | 20.40 | 12.32 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | -0.01 | 6/17/2025 | 6/26/2025 10:58:54 AM EST |
| 50.00 | 17.00 | 18.90 | 12.59 | 0.00 | 0.00% | 0 | 9 | 1.36 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 51.00 | 16.10 | 18.45 | 11.30 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/26/2025 10:58:54 AM EST |
| 52.00 | 15.20 | 17.40 | 9.78 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/26/2025 10:58:54 AM EST |
| 53.00 | 14.10 | 15.85 | 12.98 | 0.00 | 0.00% | 0 | 18 | 1.39 | 0.98 | 0.01 | -0.02 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 54.00 | 12.90 | 14.05 | 8.89 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.97 | 0.01 | -0.03 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 55.00 | 11.90 | 12.50 | 8.15 | 0.00 | 0.00% | 0 | 100 | 0.80 | 0.96 | 0.01 | -0.03 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 56.00 | 11.25 | 11.95 | 9.95 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.94 | 0.01 | -0.04 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 57.00 | 10.40 | 11.55 | 8.65 | 0.00 | 0.00% | 0 | 97 | 0.65 | 0.93 | 0.02 | -0.04 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 58.00 | 9.25 | 9.80 | 7.99 | 0.00 | 0.00% | 0 | 33 | 0.80 | 0.91 | 0.02 | -0.05 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 59.00 | 8.60 | 8.80 | 7.60 | 0.00 | 0.00% | 0 | 29 | 0.64 | 0.89 | 0.02 | -0.05 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 60.00 | 7.65 | 7.95 | 7.55 | +0.40 | +5.60% | 1 | 98 | 0.56 | 0.86 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 61.00 | 6.90 | 7.10 | 7.00 | +1.05 | +17.65% | 1 | 33 | 0.55 | 0.83 | 0.03 | -0.07 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 62.00 | 6.10 | 6.35 | 5.80 | +0.33 | +6.04% | 52 | 58 | 0.57 | 0.79 | 0.04 | -0.08 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 63.00 | 5.35 | 5.55 | 4.88 | 0.00 | 0.00% | 0 | 91 | 0.54 | 0.74 | 0.04 | -0.08 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 64.00 | 4.70 | 4.85 | 4.15 | 0.00 | 0.00% | 0 | 180 | 0.55 | 0.70 | 0.05 | -0.09 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 65.00 | 4.05 | 4.20 | 4.10 | +0.25 | +6.50% | 167 | 1,436 | 0.53 | 0.65 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 66.00 | 3.45 | 3.60 | 3.68 | +0.38 | +11.52% | 65 | 114 | 0.53 | 0.59 | 0.05 | -0.10 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 67.00 | 2.95 | 3.05 | 2.86 | +0.22 | +8.34% | 82 | 478 | 0.53 | 0.54 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 68.00 | 2.50 | 2.58 | 2.54 | +0.28 | +12.39% | 88 | 525 | 0.53 | 0.48 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 69.00 | 2.08 | 2.16 | 1.89 | -0.02 | -1.05% | 8 | 114 | 0.54 | 0.43 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 70.00 | 1.71 | 1.78 | 1.83 | +0.18 | +10.91% | 4 | 352 | 0.53 | 0.37 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 71.00 | 1.41 | 1.48 | 1.19 | -0.09 | -7.04% | 3 | 28 | 0.54 | 0.32 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 72.00 | 1.14 | 1.21 | 1.25 | +0.32 | +34.41% | 17 | 99 | 0.53 | 0.28 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 73.00 | 0.93 | 0.99 | 1.02 | +0.25 | +32.47% | 1 | 5 | 0.52 | 0.24 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 74.00 | 0.73 | 0.79 | 0.81 | +0.10 | +14.09% | 3 | 10 | 0.53 | 0.20 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 75.00 | 0.59 | 0.65 | 0.68 | +0.08 | +13.34% | 3 | 67 | 0.53 | 0.17 | 0.04 | -0.06 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 76.00 | 0.44 | 0.53 | % | 0 | 0 | 0.53 | 0.14 | 0.03 | -0.05 | 6/26/2025 10:58:54 AM EST | |||
| 77.00 | 0.36 | 0.43 | % | 0 | 0 | 0.53 | 0.12 | 0.03 | -0.05 | 6/26/2025 10:58:54 AM EST | |||
| 78.00 | 0.28 | 0.35 | 0.29 | % | 1 | 0 | 0.53 | 0.10 | 0.02 | -0.04 | 6/26/2025 | 6/26/2025 10:58:54 AM EST | |
| 80.00 | 0.17 | 0.24 | 0.16 | -0.05 | -23.81% | 2 | 7 | 0.54 | 0.07 | 0.02 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 85.00 | 0.00 | 0.32 | % | 0 | 0 | 0.75 | 0.02 | 0.01 | -0.01 | 6/26/2025 10:58:54 AM EST | |||
| 90.00 | 0.00 | 0.29 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 95.00 | 0.00 | 0.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 98.00 | 0.00 | 0.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.26 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 35.00 | 0.00 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:58:54 AM EST |
| 39.00 | 0.00 | 0.26 | 0.81 | 0.00 | 0.00% | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 10:58:54 AM EST |
| 40.00 | 0.00 | 0.27 | 0.43 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:58:54 AM EST |
| 41.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 63 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 42.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 62 | 1.36 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 43.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 44.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 45.00 | 0.00 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 201 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:58:54 AM EST |
| 46.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 10 | 49 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 47.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 48.00 | 0.00 | 0.29 | 1.23 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/26/2025 10:58:54 AM EST |
| 49.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 40 | 1.00 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 50.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 143 | 0.78 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 51.00 | 0.00 | 0.32 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.91 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 52.00 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 37 | 0.78 | -0.01 | 0.00 | -0.02 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 53.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.82 | -0.02 | 0.01 | -0.02 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 54.00 | 0.10 | 0.12 | 0.17 | -0.02 | -10.53% | 1 | 21 | 0.64 | -0.03 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 55.00 | 0.10 | 0.19 | 0.13 | -0.08 | -38.10% | 2 | 44 | 0.59 | -0.04 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 56.00 | 0.17 | 0.21 | 0.23 | -0.06 | -20.69% | 41 | 102 | 0.58 | -0.06 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 57.00 | 0.24 | 0.27 | 0.27 | -0.13 | -32.50% | 1 | 49 | 0.57 | -0.07 | 0.02 | -0.04 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 58.00 | 0.31 | 0.36 | 0.33 | -0.16 | -32.66% | 4 | 23 | 0.56 | -0.09 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 59.00 | 0.42 | 0.49 | 0.47 | -0.26 | -35.62% | 20 | 115 | 0.56 | -0.11 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 60.00 | 0.53 | 0.60 | 0.59 | -0.22 | -27.16% | 8 | 95 | 0.55 | -0.14 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 61.00 | 0.71 | 0.77 | 0.70 | -0.36 | -33.97% | 15 | 33 | 0.54 | -0.17 | 0.03 | -0.07 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 62.00 | 0.92 | 0.97 | 1.04 | -0.36 | -25.72% | 1 | 34 | 0.54 | -0.21 | 0.04 | -0.08 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 63.00 | 1.16 | 1.24 | 1.11 | -0.96 | -46.38% | 1 | 25 | 0.54 | -0.26 | 0.04 | -0.08 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 64.00 | 1.44 | 1.57 | 1.91 | 0.00 | 0.00% | 0 | 42 | 0.53 | -0.30 | 0.05 | -0.09 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 65.00 | 1.80 | 1.88 | 1.77 | -0.50 | -22.03% | 11 | 319 | 0.53 | -0.35 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 66.00 | 2.20 | 2.32 | 2.34 | -0.45 | -16.13% | 1 | 45 | 0.53 | -0.41 | 0.05 | -0.10 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 67.00 | 2.66 | 2.77 | 2.61 | -0.64 | -19.70% | 42 | 11 | 0.52 | -0.46 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 68.00 | 3.20 | 3.35 | 3.85 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.52 | 0.06 | -0.10 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 69.00 | 3.75 | 3.90 | 4.45 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.57 | 0.06 | -0.10 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 70.00 | 4.40 | 4.55 | 4.60 | -0.55 | -10.68% | 3 | 21 | 0.52 | -0.63 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 71.00 | 5.05 | 5.25 | % | 0 | 0 | 0.52 | -0.68 | 0.05 | -0.09 | 6/26/2025 10:58:54 AM EST | |||
| 72.00 | 5.80 | 6.00 | % | 0 | 0 | 0.52 | -0.72 | 0.05 | -0.08 | 6/26/2025 10:58:54 AM EST | |||
| 73.00 | 6.60 | 6.85 | 6.45 | -1.15 | -15.14% | 1 | 1 | 0.52 | -0.76 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 74.00 | 7.40 | 7.65 | % | 0 | 0 | 0.49 | -0.80 | 0.04 | -0.07 | 6/26/2025 10:58:54 AM EST | |||
| 75.00 | 8.20 | 8.75 | % | 0 | 0 | 0.67 | -0.83 | 0.04 | -0.06 | 6/26/2025 10:58:54 AM EST | |||
| 76.00 | 9.10 | 9.35 | % | 0 | 0 | 0.50 | -0.86 | 0.03 | -0.05 | 6/26/2025 10:58:54 AM EST | |||
| 77.00 | 9.95 | 11.50 | % | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.05 | 6/26/2025 10:58:54 AM EST | |||
| 78.00 | 10.75 | 12.85 | % | 0 | 0 | 1.08 | -0.90 | 0.02 | -0.04 | 6/26/2025 10:58:54 AM EST | |||
| 80.00 | 12.85 | 13.65 | 12.65 | -1.95 | -13.36% | 3 | 1 | 0.65 | -0.93 | 0.02 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 85.00 | 17.60 | 19.65 | % | 0 | 0 | 1.33 | -0.98 | 0.01 | -0.01 | 6/26/2025 10:58:54 AM EST | |||
| 90.00 | 22.60 | 24.65 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 95.00 | 27.00 | 29.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 98.00 | 29.85 | 32.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST |