Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $67.51 as of 7/29/2025 3:01:46 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 | 32.80 | 33.45 | 33.13 | % | 0.95 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 27.90 | 28.55 | 28.23 | % | 0.71 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 23.25 | 23.70 | 23.48 | 23.35 | 0.00 | 0.00% | 0.52 | 0 | 15 | 0.77 | 0.96 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 18.70 | 19.15 | 18.93 | % | 0.38 | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.04 | 7/29/2025 1:58:55 PM EST | |||
| 54.00 | 14.95 | 15.80 | 15.38 | % | 0.28 | 0 | 0 | 0.79 | 0.85 | 0.01 | -0.06 | 7/29/2025 1:58:55 PM EST | |||
| 55.00 | 13.30 | 14.90 | 14.10 | 15.00 | +0.50 | +3.45% | 0.26 | 1 | 50 | 0.88 | 0.84 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 56.00 | 12.60 | 14.20 | 13.40 | 13.09 | -0.96 | -6.84% | 0.24 | 1 | 1 | 0.79 | 0.82 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 57.00 | 12.95 | 13.40 | 13.18 | % | 0.23 | 0 | 0 | 0.77 | 0.80 | 0.02 | -0.07 | 7/29/2025 1:58:55 PM EST | |||
| 58.00 | 12.30 | 12.75 | 12.53 | % | 0.22 | 0 | 0 | 0.77 | 0.78 | 0.02 | -0.07 | 7/29/2025 1:58:55 PM EST | |||
| 59.00 | 10.05 | 12.10 | 11.08 | % | 0.19 | 0 | 0 | 0.75 | 0.76 | 0.02 | -0.07 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 10.95 | 11.20 | 11.08 | 9.72 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.81 | 0.74 | 0.02 | -0.08 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 61.00 | 10.30 | 10.60 | 10.45 | % | 0.17 | 0 | 0 | 0.76 | 0.72 | 0.02 | -0.08 | 7/29/2025 1:58:55 PM EST | |||
| 62.00 | 9.40 | 10.10 | 9.75 | 8.91 | % | 0.16 | 2 | 0 | 0.79 | 0.69 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST | |
| 63.00 | 9.05 | 9.30 | 9.18 | % | 0.15 | 0 | 0 | 0.75 | 0.67 | 0.02 | -0.08 | 7/29/2025 1:58:55 PM EST | |||
| 64.00 | 8.50 | 8.85 | 8.68 | 7.85 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.74 | 0.65 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 7.95 | 8.10 | 8.03 | 8.55 | +1.05 | +14.00% | 0.12 | 7 | 5 | 0.78 | 0.62 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 66.00 | 7.40 | 8.95 | 8.18 | 8.45 | +1.10 | +14.97% | 0.12 | 3 | 10 | 0.74 | 0.60 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 67.00 | 6.90 | 7.10 | 7.00 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.75 | 0.58 | 0.02 | -0.09 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 68.00 | 6.40 | 6.65 | 6.53 | 6.44 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.73 | 0.55 | 0.02 | -0.09 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 69.00 | 6.00 | 6.15 | 6.08 | 5.96 | +0.06 | +1.02% | 0.09 | 5 | 1 | 0.74 | 0.53 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 5.50 | 5.75 | 5.63 | 5.06 | -0.44 | -8.00% | 0.08 | 3 | 1 | 0.74 | 0.50 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 71.00 | 5.10 | 5.35 | 5.23 | % | 0.07 | 0 | 0 | 0.74 | 0.48 | 0.02 | -0.09 | 7/29/2025 1:58:55 PM EST | |||
| 72.00 | 4.65 | 5.05 | 4.85 | % | 0.07 | 0 | 0 | 0.73 | 0.46 | 0.02 | -0.09 | 7/29/2025 1:58:55 PM EST | |||
| 73.00 | 4.35 | 4.60 | 4.48 | % | 0.06 | 0 | 0 | 0.73 | 0.43 | 0.02 | -0.09 | 7/29/2025 1:58:55 PM EST | |||
| 74.00 | 4.05 | 4.30 | 4.18 | 4.07 | +0.11 | +2.78% | 0.06 | 1 | 12 | 0.73 | 0.41 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 3.75 | 3.95 | 3.85 | 4.25 | % | 0.05 | 1 | 0 | 0.67 | 0.39 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST | |
| 76.00 | 3.45 | 3.60 | 3.53 | 3.95 | % | 0.05 | 61 | 0 | 0.65 | 0.37 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST | |
| 77.00 | 3.15 | 3.40 | 3.28 | % | 0.04 | 0 | 0 | 0.73 | 0.34 | 0.02 | -0.08 | 7/29/2025 1:58:55 PM EST | |||
| 78.00 | 2.76 | 3.15 | 2.96 | % | 0.04 | 0 | 0 | 0.72 | 0.32 | 0.02 | -0.08 | 7/29/2025 1:58:55 PM EST | |||
| 80.00 | 2.39 | 2.69 | 2.54 | 2.43 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.73 | 0.28 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 1.61 | 1.78 | 1.70 | 1.83 | +0.25 | +15.83% | 0.02 | 1 | 2 | 0.73 | 0.20 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 0.99 | 1.19 | 1.09 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | 0.14 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:58:55 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.42 | % | 0.01 | 1 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST | |
| 45.00 | 0.22 | 0.65 | 0.44 | 0.47 | +0.07 | +17.50% | 0.01 | 1 | 5 | 0.83 | -0.04 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 0.76 | 1.65 | 1.21 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.80 | -0.09 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 54.00 | 1.34 | 1.52 | 1.43 | 1.53 | +0.06 | +4.09% | 0.03 | 1 | 8 | 0.78 | -0.15 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 1.01 | 1.73 | 1.37 | % | 0.02 | 0 | 0 | 0.77 | -0.16 | 0.01 | -0.06 | 7/29/2025 1:58:55 PM EST | |||
| 56.00 | 1.38 | 1.93 | 1.66 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | -0.18 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 57.00 | 2.00 | 2.18 | 2.09 | 2.35 | +0.16 | +7.31% | 0.04 | 3 | 3 | 0.76 | -0.20 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 58.00 | 1.81 | 2.43 | 2.12 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | -0.22 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 59.00 | 2.52 | 2.76 | 2.64 | % | 0.04 | 0 | 0 | 0.76 | -0.24 | 0.02 | -0.07 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 2.88 | 3.00 | 2.94 | 2.85 | -0.60 | -17.40% | 0.05 | 1 | 4 | 0.69 | -0.26 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 61.00 | 3.20 | 3.35 | 3.28 | 3.38 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.75 | -0.28 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 62.00 | 3.55 | 3.75 | 3.65 | 3.36 | -0.49 | -12.73% | 0.06 | 2 | 1 | 0.75 | -0.31 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 63.00 | 3.95 | 4.10 | 4.03 | 4.00 | -0.19 | -4.54% | 0.06 | 10 | 1 | 0.77 | -0.33 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 64.00 | 4.35 | 4.55 | 4.45 | 5.07 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.74 | -0.35 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 4.80 | 4.95 | 4.88 | 5.12 | -0.53 | -9.39% | 0.08 | 5 | 4 | 0.74 | -0.38 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 66.00 | 5.25 | 5.45 | 5.35 | 5.87 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.74 | -0.40 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 67.00 | 5.75 | 6.00 | 5.88 | % | 0.09 | 0 | 0 | 0.73 | -0.42 | 0.02 | -0.09 | 7/29/2025 1:58:55 PM EST | |||
| 68.00 | 6.15 | 6.55 | 6.35 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.74 | -0.45 | 0.02 | -0.09 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 69.00 | 6.75 | 7.05 | 6.90 | % | 0.10 | 0 | 0 | 0.74 | -0.47 | 0.02 | -0.09 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 7.35 | 7.65 | 7.50 | % | 0.11 | 0 | 0 | 0.73 | -0.50 | 0.02 | -0.09 | 7/29/2025 1:58:55 PM EST | |||
| 71.00 | 7.95 | 8.15 | 8.05 | % | 0.11 | 0 | 0 | 0.73 | -0.52 | 0.02 | -0.09 | 7/29/2025 1:58:55 PM EST | |||
| 72.00 | 8.50 | 8.90 | 8.70 | % | 0.12 | 0 | 0 | 0.72 | -0.54 | 0.02 | -0.09 | 7/29/2025 1:58:55 PM EST | |||
| 73.00 | 9.25 | 9.40 | 9.33 | % | 0.13 | 0 | 0 | 0.73 | -0.57 | 0.02 | -0.09 | 7/29/2025 1:58:55 PM EST | |||
| 74.00 | 9.85 | 10.10 | 9.98 | % | 0.13 | 0 | 0 | 0.74 | -0.59 | 0.02 | -0.09 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 10.55 | 12.20 | 11.38 | % | 0.15 | 0 | 0 | 0.72 | -0.61 | 0.02 | -0.08 | 7/29/2025 1:58:55 PM EST | |||
| 76.00 | 11.25 | 11.50 | 11.38 | % | 0.15 | 0 | 0 | 0.73 | -0.63 | 0.02 | -0.08 | 7/29/2025 1:58:55 PM EST | |||
| 77.00 | 11.95 | 12.25 | 12.10 | % | 0.16 | 0 | 0 | 0.73 | -0.66 | 0.02 | -0.08 | 7/29/2025 1:58:55 PM EST | |||
| 78.00 | 12.70 | 13.00 | 12.85 | % | 0.16 | 0 | 0 | 0.74 | -0.68 | 0.02 | -0.08 | 7/29/2025 1:58:55 PM EST | |||
| 80.00 | 14.20 | 14.50 | 14.35 | % | 0.18 | 0 | 0 | 0.72 | -0.72 | 0.02 | -0.07 | 7/29/2025 1:58:55 PM EST | |||
| 85.00 | 18.00 | 18.70 | 18.35 | % | 0.22 | 0 | 0 | 0.73 | -0.80 | 0.02 | -0.06 | 7/29/2025 1:58:55 PM EST | |||
| 90.00 | 22.70 | 23.00 | 22.85 | % | 0.25 | 0 | 0 | 0.72 | -0.86 | 0.01 | -0.05 | 7/29/2025 1:58:55 PM EST |