Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $62.06 as of 6/20/2025 8:31:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 43.30 | 46.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 40.45 | 44.20 | 39.50 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:54 PM EST |
| 22.50 | 37.90 | 40.05 | 29.40 | 0.00 | 0.00% | 0 | 11 | 2.26 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 3:59:54 PM EST |
| 25.00 | 36.95 | 37.60 | 35.20 | 0.00 | 0.00% | 0 | 13 | 2.08 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 27.50 | 33.95 | 35.35 | 32.64 | 0.00 | 0.00% | 0 | 17 | 1.81 | 1.00 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 31.85 | 32.70 | 18.20 | 0.00 | 0.00% | 0 | 24 | 1.69 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 6/20/2025 3:59:54 PM EST |
| 32.50 | 29.65 | 30.25 | 18.78 | 0.00 | 0.00% | 0 | 16 | 1.57 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 27.15 | 27.75 | 25.75 | 0.00 | 0.00% | 0 | 64 | 1.30 | 0.98 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 37.50 | 24.85 | 25.40 | 24.60 | -0.40 | -1.60% | 1 | 287 | 1.31 | 0.97 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 22.55 | 22.95 | 22.26 | 0.00 | 0.00% | 0 | 231 | 1.06 | 0.94 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 42.50 | 20.20 | 20.55 | 13.65 | 0.00 | 0.00% | 0 | 183 | 1.07 | 0.92 | 0.01 | -0.03 | 6/3/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 17.95 | 18.30 | 16.15 | 0.00 | 0.00% | 0 | 837 | 0.64 | 0.89 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 47.50 | 15.75 | 16.00 | 18.50 | 0.00 | 0.00% | 0 | 506 | 0.87 | 0.86 | 0.01 | -0.04 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 13.60 | 13.95 | 13.70 | -0.46 | -3.25% | 12 | 509 | 0.62 | 0.82 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 52.50 | 11.80 | 12.25 | 11.85 | +1.62 | +15.84% | 11 | 973 | 0.66 | 0.78 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 9.95 | 10.30 | 9.81 | -0.20 | -2.00% | 14 | 1,277 | 0.62 | 0.73 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 57.50 | 8.40 | 8.95 | 8.50 | +0.38 | +4.68% | 9 | 1,264 | 0.62 | 0.68 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 6.95 | 7.55 | 6.92 | -0.18 | -2.54% | 74 | 1,791 | 0.61 | 0.61 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 62.50 | 4.80 | 5.85 | 5.85 | +0.05 | +0.87% | 31 | 1,360 | 0.60 | 0.54 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 65.00 | 4.55 | 4.75 | 4.75 | -0.03 | -0.63% | 50 | 1,554 | 0.59 | 0.47 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 67.50 | 3.65 | 3.85 | 3.80 | -0.10 | -2.57% | 261 | 3,461 | 0.59 | 0.40 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 70.00 | 2.94 | 3.05 | 3.05 | -0.08 | -2.56% | 46 | 1,848 | 0.59 | 0.34 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 72.50 | 2.29 | 2.43 | 2.29 | -0.28 | -10.90% | 10 | 3,094 | 0.58 | 0.28 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 75.00 | 1.76 | 1.94 | 1.78 | -0.17 | -8.72% | 12 | 3,073 | 0.58 | 0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 77.50 | 1.37 | 1.54 | 1.39 | -0.26 | -15.76% | 33 | 1,221 | 0.58 | 0.19 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 80.00 | 0.93 | 1.22 | 1.15 | -0.10 | -8.00% | 16 | 1,774 | 0.58 | 0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 82.50 | 0.78 | 0.96 | 1.10 | 0.00 | 0.00% | 0 | 739 | 0.58 | 0.13 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 85.00 | 0.65 | 0.76 | 0.65 | -0.20 | -23.53% | 1 | 506 | 0.59 | 0.11 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 87.50 | 0.49 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 366 | 0.58 | 0.08 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 90.00 | 0.38 | 0.46 | 0.40 | -0.13 | -24.53% | 46 | 5,606 | 0.59 | 0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 95.00 | 0.19 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 359 | 0.59 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.29 | 0.15 | +0.03 | +25.00% | 1 | 839 | 0.67 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 498 | 0.79 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.79 | 0.22 | +0.02 | +10.00% | 2 | 209 | 0.90 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.59 | 0.08 | +0.02 | +33.34% | 2 | 253 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 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 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 40 | 2.08 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.22 | 0.06 | 0.00 | 0.00% | 0 | 706 | 1.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:54 PM EST |
| 25.00 | 0.01 | 0.67 | 0.01 | -0.01 | -50.00% | 1 | 212 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.71 | 0.13 | 0.00 | 0.00% | 0 | 369 | 1.32 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 0.01 | 0.32 | 0.29 | +0.19 | +190.00% | 40 | 1,160 | 1.01 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.80 | 0.33 | 0.00 | 0.00% | 0 | 737 | 1.13 | -0.01 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 0.07 | 0.43 | 0.38 | +0.21 | +123.53% | 44 | 881 | 0.98 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.97 | 0.28 | 0.00 | 0.00% | 0 | 779 | 1.12 | -0.03 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 0.01 | 0.98 | 0.37 | -0.03 | -7.50% | 1 | 1,385 | 0.69 | -0.06 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 42.50 | 0.34 | 0.60 | 0.46 | -0.16 | -25.81% | 18 | 858 | 0.67 | -0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 0.58 | 0.98 | 0.63 | -0.17 | -21.25% | 26 | 3,483 | 0.69 | -0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 47.50 | 0.85 | 1.12 | 0.94 | -0.39 | -29.33% | 4 | 1,669 | 0.64 | -0.14 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 1.30 | 1.49 | 1.45 | -0.18 | -11.05% | 15 | 1,844 | 0.64 | -0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 52.50 | 1.86 | 2.19 | 2.01 | -0.10 | -4.74% | 10 | 1,798 | 0.62 | -0.22 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 2.39 | 2.84 | 2.63 | -0.31 | -10.55% | 8 | 1,451 | 0.62 | -0.27 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 57.50 | 3.40 | 3.55 | 3.87 | 0.00 | 0.00% | 0 | 636 | 0.60 | -0.32 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 4.45 | 4.60 | 4.59 | -0.41 | -8.20% | 21 | 1,615 | 0.59 | -0.39 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 62.50 | 5.65 | 5.80 | 5.80 | -0.45 | -7.20% | 18 | 697 | 0.58 | -0.46 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 65.00 | 7.05 | 7.20 | 7.35 | -0.10 | -1.35% | 17 | 201 | 0.58 | -0.53 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 67.50 | 8.65 | 8.80 | 8.95 | -0.35 | -3.77% | 14 | 685 | 0.58 | -0.60 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 70.00 | 10.40 | 10.55 | 10.45 | -2.55 | -19.62% | 1 | 754 | 0.58 | -0.66 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 72.50 | 12.15 | 12.45 | 20.95 | 0.00 | 0.00% | 0 | 1,207 | 0.57 | -0.72 | 0.02 | -0.04 | 6/2/2025 | 6/20/2025 3:59:54 PM EST |
| 75.00 | 14.25 | 14.45 | 15.90 | 0.00 | 0.00% | 0 | 252 | 0.56 | -0.76 | 0.02 | -0.04 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 77.50 | 16.30 | 16.55 | 40.60 | 0.00 | 0.00% | 0 | 35 | 0.52 | -0.81 | 0.02 | -0.03 | 4/9/2025 | 6/20/2025 3:59:54 PM EST |
| 80.00 | 18.55 | 19.30 | 31.63 | 0.00 | 0.00% | 0 | 85 | 0.83 | -0.84 | 0.02 | -0.03 | 5/21/2025 | 6/20/2025 3:59:54 PM EST |
| 82.50 | 20.70 | 21.05 | 21.55 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.87 | 0.01 | -0.03 | 2/24/2025 | 6/20/2025 3:59:54 PM EST |
| 85.00 | 22.95 | 23.55 | 36.73 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.89 | 0.01 | -0.02 | 5/21/2025 | 6/20/2025 3:59:54 PM EST |
| 87.50 | 25.25 | 25.95 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.92 | 0.01 | -0.02 | 2/24/2025 | 6/20/2025 3:59:54 PM EST |
| 90.00 | 27.70 | 28.55 | 29.90 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.93 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 95.00 | 32.60 | 33.70 | 46.55 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.01 | 3/21/2025 | 6/20/2025 3:59:54 PM EST |
| 100.00 | 35.95 | 39.65 | 44.20 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.01 | 3/4/2025 | 6/20/2025 3:59:54 PM EST |
| 105.00 | 42.00 | 43.90 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 110.00 | 47.35 | 48.95 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 115.00 | 51.05 | 54.80 | 55.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |