Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $51.25 as of 5/28/2025 5:41:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.35 | 21.35 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 35.00 | 15.80 | 17.20 | % | 0 | 0 | 1.32 | 0.94 | 0.01 | -0.03 | 5/28/2025 4:00:05 PM EST | |||
| 38.00 | 13.10 | 13.90 | % | 0 | 0 | 0.67 | 0.88 | 0.01 | -0.05 | 5/28/2025 4:00:05 PM EST | |||
| 39.00 | 12.10 | 12.85 | % | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.04 | 5/28/2025 4:00:05 PM EST | |||
| 40.00 | 10.05 | 11.70 | % | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.05 | 5/28/2025 4:00:05 PM EST | |||
| 41.00 | 10.50 | 12.00 | % | 0 | 0 | 0.76 | 0.85 | 0.02 | -0.05 | 5/28/2025 4:00:05 PM EST | |||
| 42.00 | 9.30 | 10.60 | % | 0 | 0 | 0.70 | 0.83 | 0.02 | -0.05 | 5/28/2025 4:00:05 PM EST | |||
| 43.00 | 8.90 | 10.00 | % | 0 | 0 | 0.70 | 0.80 | 0.02 | -0.05 | 5/28/2025 4:00:05 PM EST | |||
| 44.00 | 7.90 | 8.65 | % | 0 | 0 | 0.60 | 0.78 | 0.03 | -0.06 | 5/28/2025 4:00:05 PM EST | |||
| 45.00 | 7.25 | 7.65 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.75 | 0.03 | -0.06 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 46.00 | 6.60 | 7.00 | % | 0 | 0 | 0.60 | 0.73 | 0.03 | -0.06 | 5/28/2025 4:00:05 PM EST | |||
| 47.00 | 5.90 | 6.30 | % | 0 | 0 | 0.59 | 0.69 | 0.03 | -0.06 | 5/28/2025 4:00:05 PM EST | |||
| 48.00 | 4.85 | 6.30 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.66 | 0.04 | -0.06 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 49.00 | 4.70 | 5.20 | 4.19 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.63 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 50.00 | 4.20 | 4.60 | 3.97 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.59 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 51.00 | 3.70 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.55 | 0.04 | -0.06 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 52.00 | 2.84 | 3.55 | 3.58 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.50 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 53.00 | 1.58 | 3.25 | 3.03 | +0.03 | +1.00% | 2 | 1 | 0.49 | 0.46 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 54.00 | 1.96 | 2.76 | % | 0 | 0 | 0.54 | 0.41 | 0.05 | -0.05 | 5/28/2025 4:00:05 PM EST | |||
| 55.00 | 0.60 | 2.76 | 2.31 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.36 | 0.05 | -0.05 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 56.00 | 1.77 | 2.09 | 1.96 | -0.29 | -12.89% | 10 | 1 | 0.58 | 0.32 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 57.00 | 0.73 | 2.18 | 1.60 | % | 1 | 0 | 0.53 | 0.27 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 58.00 | 1.26 | 2.66 | 1.33 | % | 4 | 0 | 0.67 | 0.24 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 59.00 | 0.38 | 2.68 | 1.13 | % | 1 | 0 | 0.60 | 0.19 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 60.00 | 0.94 | 1.37 | 1.20 | -0.07 | -5.52% | 2 | 21 | 0.60 | 0.16 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 65.00 | 0.32 | 0.68 | 0.46 | -0.13 | -22.04% | 10 | 2 | 0.57 | 0.04 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 70.00 | 0.09 | 0.39 | 0.38 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | -0.02 | 0.00 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 35.00 | 0.04 | 2.26 | 0.16 | 0.00 | 0.00% | 0 | 13 | 1.03 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 38.00 | 0.31 | 0.44 | 0.37 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.12 | 0.01 | -0.05 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 39.00 | 0.30 | 2.21 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.12 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 40.00 | 0.47 | 0.65 | 0.61 | +0.07 | +12.97% | 1 | 3 | 0.67 | -0.15 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 41.00 | 0.32 | 2.51 | % | 0 | 0 | 0.82 | -0.15 | 0.02 | -0.05 | 5/28/2025 4:00:05 PM EST | |||
| 42.00 | 0.50 | 2.60 | 0.86 | +0.04 | +4.88% | 4 | 10 | 0.80 | -0.17 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 43.00 | 0.83 | 2.02 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.20 | 0.02 | -0.05 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 44.00 | 0.38 | 2.76 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.22 | 0.03 | -0.06 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 45.00 | 1.04 | 2.07 | 1.54 | +0.04 | +2.67% | 8 | 4 | 0.65 | -0.25 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 46.00 | 1.14 | 2.49 | % | 0 | 0 | 0.64 | -0.27 | 0.03 | -0.06 | 5/28/2025 4:00:05 PM EST | |||
| 47.00 | 1.36 | 3.55 | 2.16 | % | 10 | 0 | 0.69 | -0.31 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 48.00 | 2.02 | 2.89 | % | 0 | 0 | 0.62 | -0.34 | 0.04 | -0.06 | 5/28/2025 4:00:05 PM EST | |||
| 49.00 | 1.24 | 3.20 | % | 0 | 0 | 0.51 | -0.37 | 0.04 | -0.06 | 5/28/2025 4:00:05 PM EST | |||
| 50.00 | 2.37 | 3.55 | 3.27 | -0.13 | -3.83% | 2 | 8 | 0.56 | -0.41 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 51.00 | 2.77 | 4.10 | 3.85 | % | 36 | 0 | 0.56 | -0.45 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 52.00 | 2.70 | 4.60 | % | 0 | 0 | 0.50 | -0.50 | 0.04 | -0.06 | 5/28/2025 4:00:05 PM EST | |||
| 53.00 | 4.80 | 5.20 | % | 0 | 0 | 0.62 | -0.54 | 0.05 | -0.05 | 5/28/2025 4:00:05 PM EST | |||
| 54.00 | 5.45 | 5.80 | % | 0 | 0 | 0.62 | -0.59 | 0.05 | -0.05 | 5/28/2025 4:00:05 PM EST | |||
| 55.00 | 5.85 | 6.45 | % | 0 | 0 | 0.60 | -0.64 | 0.05 | -0.05 | 5/28/2025 4:00:05 PM EST | |||
| 56.00 | 6.80 | 7.15 | % | 0 | 0 | 0.63 | -0.68 | 0.04 | -0.04 | 5/28/2025 4:00:05 PM EST | |||
| 57.00 | 7.50 | 7.95 | % | 0 | 0 | 0.63 | -0.73 | 0.04 | -0.04 | 5/28/2025 4:00:05 PM EST | |||
| 58.00 | 8.35 | 9.70 | % | 0 | 0 | 0.74 | -0.76 | 0.04 | -0.04 | 5/28/2025 4:00:05 PM EST | |||
| 59.00 | 9.10 | 9.50 | % | 0 | 0 | 0.64 | -0.81 | 0.04 | -0.03 | 5/28/2025 4:00:05 PM EST | |||
| 60.00 | 9.95 | 10.45 | % | 0 | 0 | 0.65 | -0.84 | 0.03 | -0.03 | 5/28/2025 4:00:05 PM EST | |||
| 65.00 | 14.25 | 14.85 | % | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 70.00 | 18.95 | 19.65 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST |