Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $49.30 as of 5/27/2025 2:41:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.50 | 35.70 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 20.00 | 30.90 | 31.65 | 31.60 | 0.00 | 0.00% | 0 | 34 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:05 PM EST |
| 22.50 | 27.90 | 29.40 | 17.40 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 25.75 | 26.65 | 28.30 | 0.00 | 0.00% | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 27.50 | 23.55 | 24.20 | 22.85 | +2.65 | +13.12% | 1 | 3 | 1.50 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 30.00 | 21.15 | 21.60 | 19.90 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.98 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 32.50 | 18.75 | 19.25 | 16.90 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.97 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 35.00 | 16.25 | 16.85 | 14.75 | 0.00 | 0.00% | 0 | 519 | 0.72 | 0.95 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 37.50 | 14.10 | 14.45 | 13.10 | 0.00 | 0.00% | 0 | 115 | 0.71 | 0.92 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 40.00 | 12.00 | 12.70 | 9.30 | 0.00 | 0.00% | 0 | 242 | 0.68 | 0.88 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 42.50 | 10.15 | 10.30 | 7.60 | 0.00 | 0.00% | 0 | 95 | 0.61 | 0.82 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 45.00 | 8.35 | 8.45 | 8.45 | +1.10 | +14.97% | 5 | 511 | 0.64 | 0.76 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 47.50 | 6.70 | 6.85 | 6.88 | +0.83 | +13.72% | 16 | 431 | 0.62 | 0.69 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 50.00 | 5.30 | 5.45 | 5.50 | +0.80 | +17.03% | 52 | 888 | 0.62 | 0.60 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 52.50 | 4.15 | 4.25 | 4.37 | +0.67 | +18.11% | 93 | 1,027 | 0.61 | 0.52 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 55.00 | 3.15 | 3.25 | 3.31 | +0.51 | +18.22% | 135 | 1,940 | 0.61 | 0.44 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 57.50 | 2.28 | 2.44 | 2.54 | +0.35 | +15.99% | 31 | 415 | 0.61 | 0.36 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 60.00 | 1.77 | 1.80 | 1.82 | +0.19 | +11.66% | 227 | 1,612 | 0.60 | 0.29 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 62.50 | 1.31 | 1.33 | 1.40 | +0.20 | +16.67% | 13 | 218 | 0.60 | 0.24 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 65.00 | 0.96 | 0.99 | 1.00 | +0.10 | +11.12% | 1,438 | 2,890 | 0.60 | 0.19 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 70.00 | 0.50 | 0.55 | 0.54 | +0.03 | +5.89% | 52 | 1,566 | 0.60 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 0.24 | 0.30 | 0.30 | 0.00 | 0.00% | 91 | 4,090 | 0.60 | 0.07 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 80.00 | 0.03 | 0.18 | 0.12 | -0.13 | -52.00% | 22 | 294 | 0.61 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.52 | 0.81 | 0.00 | 0.00% | 0 | 20 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.66 | 1.00 | 0.00 | 0.00% | 0 | 473 | 1.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:05 PM EST |
| 22.50 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 301 | 1.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 0.00 | 0.14 | 0.05 | -0.05 | -50.00% | 1 | 280 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 27.50 | 0.00 | 0.67 | 0.60 | 0.00 | 0.00% | 0 | 599 | 1.32 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 1:59:05 PM EST |
| 30.00 | 0.01 | 0.45 | 0.12 | -0.08 | -40.00% | 150 | 1,457 | 0.76 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 32.50 | 0.03 | 0.22 | 0.20 | -0.14 | -41.18% | 6 | 498 | 0.64 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 35.00 | 0.31 | 0.35 | 0.30 | -0.27 | -47.37% | 23 | 352 | 0.69 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 37.50 | 0.54 | 0.76 | 0.53 | -0.30 | -36.15% | 31 | 240 | 0.67 | -0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 40.00 | 0.88 | 0.93 | 0.87 | -0.53 | -37.86% | 297 | 845 | 0.66 | -0.12 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 42.50 | 1.41 | 1.42 | 1.39 | -0.63 | -31.19% | 53 | 500 | 0.65 | -0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 45.00 | 2.06 | 2.09 | 2.09 | -0.66 | -24.00% | 95 | 1,233 | 0.63 | -0.24 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 47.50 | 2.92 | 2.96 | 2.95 | -0.85 | -22.37% | 134 | 2,833 | 0.62 | -0.31 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 50.00 | 3.95 | 4.05 | 3.95 | -1.25 | -24.04% | 65 | 467 | 0.62 | -0.40 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 52.50 | 5.25 | 5.50 | 5.15 | -0.95 | -15.58% | 1 | 541 | 0.61 | -0.48 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 55.00 | 6.80 | 6.90 | 7.16 | -1.26 | -14.97% | 18 | 351 | 0.61 | -0.56 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 57.50 | 8.50 | 8.60 | 9.05 | -0.85 | -8.59% | 26 | 122 | 0.60 | -0.64 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 60.00 | 10.40 | 10.50 | 12.38 | 0.00 | 0.00% | 0 | 228 | 0.60 | -0.71 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 62.50 | 12.40 | 12.55 | % | 0 | 0 | 0.67 | -0.76 | 0.03 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 65.00 | 14.60 | 14.85 | 16.14 | 0.00 | 0.00% | 0 | 32 | 0.60 | -0.81 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 70.00 | 19.05 | 19.50 | 18.40 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.89 | 0.02 | -0.02 | 5/15/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 23.85 | 24.30 | 27.35 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.93 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 80.00 | 28.65 | 29.25 | 27.13 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |