Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $69.19 as of 7/4/2025 7:41:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.80 | 34.80 | 34.30 | 34.01 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |
| 40.00 | 28.80 | 29.80 | 29.30 | % | 0.73 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 45.00 | 23.85 | 24.80 | 24.33 | % | 0.54 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 7/3/2025 12:58:59 PM EST | |||
| 50.00 | 18.95 | 20.30 | 19.63 | 18.48 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.74 | 0.97 | 0.00 | -0.01 | 7/1/2025 | 7/3/2025 12:58:59 PM EST |
| 54.00 | 15.40 | 16.15 | 15.78 | % | 0.29 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.03 | 7/3/2025 12:58:59 PM EST | |||
| 55.00 | 14.50 | 15.65 | 15.08 | % | 0.27 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.03 | 7/3/2025 12:58:59 PM EST | |||
| 56.00 | 13.40 | 14.35 | 13.88 | 14.29 | +1.59 | +12.52% | 0.25 | 1 | 4 | 0.57 | 0.90 | 0.01 | -0.03 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 57.00 | 12.80 | 13.30 | 13.05 | % | 0.23 | 0 | 0 | 0.55 | 0.89 | 0.02 | -0.04 | 7/3/2025 12:58:59 PM EST | |||
| 58.00 | 11.95 | 12.50 | 12.23 | % | 0.21 | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.04 | 7/3/2025 12:58:59 PM EST | |||
| 59.00 | 11.15 | 12.30 | 11.73 | % | 0.20 | 0 | 0 | 0.65 | 0.84 | 0.02 | -0.04 | 7/3/2025 12:58:59 PM EST | |||
| 60.00 | 9.95 | 10.85 | 10.40 | 10.94 | +1.14 | +11.64% | 0.17 | 30 | 2 | 0.49 | 0.82 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 61.00 | 9.70 | 10.15 | 9.93 | 9.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.58 | 0.80 | 0.02 | -0.05 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 62.00 | 8.75 | 9.30 | 9.03 | % | 0.15 | 0 | 0 | 0.57 | 0.77 | 0.03 | -0.05 | 7/3/2025 12:58:59 PM EST | |||
| 63.00 | 7.90 | 8.60 | 8.25 | % | 0.13 | 0 | 0 | 0.55 | 0.74 | 0.03 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 64.00 | 7.65 | 8.15 | 7.90 | % | 0.12 | 0 | 0 | 0.56 | 0.71 | 0.03 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 65.00 | 6.25 | 8.45 | 7.35 | 7.80 | +0.44 | +5.98% | 0.11 | 1 | 11 | 0.58 | 0.68 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 66.00 | 6.40 | 8.20 | 7.30 | 6.77 | +0.87 | +14.75% | 0.11 | 1 | 2 | 0.56 | 0.65 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 67.00 | 5.55 | 6.20 | 5.88 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.50 | 0.62 | 0.03 | -0.06 | 7/1/2025 | 7/3/2025 12:58:59 PM EST |
| 68.00 | 5.25 | 6.30 | 5.78 | 5.61 | +0.71 | +14.49% | 0.09 | 4 | 1 | 0.54 | 0.58 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 69.00 | 4.55 | 5.10 | 4.83 | 5.10 | -0.90 | -15.00% | 0.07 | 6 | 10 | 0.51 | 0.55 | 0.04 | -0.07 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 70.00 | 4.25 | 4.55 | 4.40 | 4.45 | +0.11 | +2.54% | 0.06 | 10 | 45 | 0.54 | 0.51 | 0.04 | -0.07 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 71.00 | 3.75 | 4.05 | 3.90 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | 0.48 | 0.04 | -0.06 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 72.00 | 3.40 | 3.65 | 3.53 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.44 | 0.04 | -0.06 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 73.00 | 2.97 | 3.25 | 3.11 | 2.65 | -0.96 | -26.60% | 0.04 | 1 | 1 | 0.53 | 0.40 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 74.00 | 2.71 | 3.45 | 3.08 | 2.33 | -0.84 | -26.50% | 0.04 | 1 | 1 | 0.53 | 0.37 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 75.00 | 2.02 | 2.56 | 2.29 | 2.65 | +0.24 | +9.96% | 0.03 | 30 | 2 | 0.49 | 0.33 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 76.00 | 1.54 | 2.49 | 2.02 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.30 | 0.03 | -0.05 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
| 77.00 | 1.62 | 2.16 | 1.89 | 2.08 | % | 0.02 | 18 | 0 | 0.50 | 0.27 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:58:59 PM EST | |
| 78.00 | 1.65 | 1.83 | 1.74 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.03 | -0.05 | 7/3/2025 12:58:59 PM EST | |||
| 79.00 | 1.10 | 1.67 | 1.39 | % | 0.02 | 0 | 0 | 0.53 | 0.22 | 0.03 | -0.05 | 7/3/2025 12:58:59 PM EST | |||
| 80.00 | 1.27 | 1.48 | 1.38 | 1.40 | % | 0.02 | 6 | 0 | 0.52 | 0.19 | 0.03 | -0.04 | 7/3/2025 | 7/3/2025 12:58:59 PM EST | |
| 85.00 | 0.64 | 0.79 | 0.72 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.02 | -0.03 | 7/3/2025 12:58:59 PM EST | |||
| 90.00 | 0.30 | 0.48 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.05 | 0.01 | -0.02 | 7/1/2025 | 7/3/2025 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 45.00 | 0.00 | 1.43 | 0.72 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 7/3/2025 12:58:59 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | -0.03 | 0.00 | -0.01 | 7/1/2025 | 7/3/2025 12:58:59 PM EST |
| 54.00 | 0.38 | 0.58 | 0.48 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.01 | -0.03 | 7/3/2025 12:58:59 PM EST | |||
| 55.00 | 0.46 | 0.59 | 0.53 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.08 | 0.01 | -0.03 | 7/1/2025 | 7/3/2025 12:58:59 PM EST |
| 56.00 | 0.58 | 0.80 | 0.69 | % | 0.01 | 0 | 0 | 0.57 | -0.10 | 0.01 | -0.03 | 7/3/2025 12:58:59 PM EST | |||
| 57.00 | 0.70 | 0.82 | 0.76 | % | 0.01 | 0 | 0 | 0.54 | -0.11 | 0.02 | -0.04 | 7/3/2025 12:58:59 PM EST | |||
| 58.00 | 0.85 | 0.94 | 0.90 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.13 | 0.02 | -0.04 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |
| 59.00 | 0.79 | 1.10 | 0.95 | 1.16 | -0.54 | -31.77% | 0.02 | 1 | 3 | 0.53 | -0.16 | 0.02 | -0.04 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 60.00 | 1.04 | 1.30 | 1.17 | 1.27 | +0.08 | +6.73% | 0.02 | 7 | 3 | 0.53 | -0.18 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 61.00 | 1.41 | 1.63 | 1.52 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.55 | -0.20 | 0.02 | -0.05 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
| 62.00 | 0.33 | 1.77 | 1.05 | 1.69 | -0.76 | -31.02% | 0.02 | 2 | 3 | 0.44 | -0.23 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 63.00 | 1.94 | 2.17 | 2.06 | 1.97 | -0.83 | -29.65% | 0.03 | 5 | 2 | 0.54 | -0.26 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 64.00 | 2.21 | 2.56 | 2.39 | 2.43 | -1.32 | -35.20% | 0.04 | 10 | 1 | 0.55 | -0.29 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 65.00 | 2.57 | 2.79 | 2.68 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.54 | -0.32 | 0.03 | -0.06 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 66.00 | 2.93 | 3.15 | 3.04 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.53 | -0.35 | 0.03 | -0.06 | 7/1/2025 | 7/3/2025 12:58:59 PM EST |
| 67.00 | 2.88 | 3.55 | 3.22 | % | 0.05 | 0 | 0 | 0.54 | -0.38 | 0.03 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 68.00 | 3.80 | 4.10 | 3.95 | % | 0.06 | 0 | 0 | 0.53 | -0.42 | 0.03 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 69.00 | 4.30 | 4.55 | 4.43 | 4.48 | % | 0.06 | 10 | 0 | 0.53 | -0.45 | 0.04 | -0.07 | 7/3/2025 | 7/3/2025 12:58:59 PM EST | |
| 70.00 | 4.80 | 5.15 | 4.98 | % | 0.07 | 0 | 0 | 0.53 | -0.49 | 0.04 | -0.07 | 7/3/2025 12:58:59 PM EST | |||
| 71.00 | 3.85 | 5.65 | 4.75 | % | 0.07 | 0 | 0 | 0.55 | -0.52 | 0.04 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 72.00 | 5.95 | 6.85 | 6.40 | 6.99 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | -0.56 | 0.04 | -0.06 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |
| 73.00 | 6.60 | 7.80 | 7.20 | % | 0.10 | 0 | 0 | 0.53 | -0.60 | 0.04 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 74.00 | 7.25 | 7.70 | 7.48 | % | 0.10 | 0 | 0 | 0.52 | -0.63 | 0.04 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 75.00 | 5.95 | 8.20 | 7.08 | % | 0.09 | 0 | 0 | 0.54 | -0.67 | 0.03 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 76.00 | 8.65 | 9.50 | 9.08 | % | 0.12 | 0 | 0 | 0.57 | -0.70 | 0.03 | -0.05 | 7/3/2025 12:58:59 PM EST | |||
| 77.00 | 9.25 | 9.75 | 9.50 | % | 0.12 | 0 | 0 | 0.52 | -0.73 | 0.03 | -0.05 | 7/3/2025 12:58:59 PM EST | |||
| 78.00 | 9.80 | 10.55 | 10.18 | % | 0.13 | 0 | 0 | 0.55 | -0.75 | 0.03 | -0.05 | 7/3/2025 12:58:59 PM EST | |||
| 79.00 | 10.70 | 11.35 | 11.03 | % | 0.14 | 0 | 0 | 0.52 | -0.78 | 0.03 | -0.05 | 7/3/2025 12:58:59 PM EST | |||
| 80.00 | 11.75 | 12.15 | 11.95 | % | 0.15 | 0 | 0 | 0.54 | -0.81 | 0.03 | -0.04 | 7/3/2025 12:58:59 PM EST | |||
| 85.00 | 14.95 | 17.15 | 16.05 | % | 0.19 | 0 | 0 | 0.61 | -0.90 | 0.02 | -0.03 | 7/3/2025 12:58:59 PM EST | |||
| 90.00 | 20.30 | 21.45 | 20.88 | % | 0.23 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 7/3/2025 12:58:59 PM EST |