Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $51.67 as of 5/30/2025 6:21:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.75 | 28.95 | 22.94 | 0.00 | 0.00% | 0 | 52 | 4.86 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:05 PM EST |
| 30.00 | 20.35 | 23.65 | 20.50 | 0.00 | 0.00% | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 35.00 | 16.50 | 17.55 | 15.36 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 36.00 | 15.65 | 16.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 37.00 | 13.00 | 15.55 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 38.00 | 13.60 | 14.60 | 13.05 | 0.00 | 0.00% | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 39.00 | 12.70 | 13.45 | 13.84 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 40.00 | 11.55 | 12.40 | 11.96 | +3.39 | +39.56% | 5 | 5 | 1.60 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 41.00 | 9.65 | 11.55 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 42.00 | 9.45 | 10.35 | 9.05 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.98 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 43.00 | 8.75 | 9.40 | 9.02 | +1.47 | +19.47% | 24 | 20 | 1.07 | 0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 44.00 | 7.85 | 8.45 | 8.95 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.95 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 45.00 | 6.85 | 7.45 | 6.79 | -0.64 | -8.62% | 1 | 231 | 0.85 | 0.94 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 46.00 | 5.90 | 6.60 | 5.61 | -0.59 | -9.52% | 1 | 56 | 0.75 | 0.91 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 47.00 | 4.15 | 6.10 | 4.86 | +0.26 | +5.66% | 2 | 121 | 0.93 | 0.88 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 47.50 | 4.15 | 5.20 | 5.15 | 0.00 | 0.00% | 0 | 38 | 0.58 | 0.86 | 0.05 | -0.08 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 48.00 | 3.55 | 5.65 | 3.85 | -0.85 | -18.09% | 33 | 46 | 0.78 | 0.83 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 48.50 | 2.86 | 4.00 | 4.15 | -0.10 | -2.36% | 32 | 86 | 0.39 | 0.80 | 0.06 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 49.00 | 3.45 | 3.65 | 3.54 | -0.54 | -13.24% | 27 | 111 | 0.63 | 0.77 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 49.50 | 3.10 | 3.25 | 3.27 | -0.76 | -18.86% | 14 | 121 | 0.61 | 0.73 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 50.00 | 2.58 | 2.88 | 2.77 | -0.48 | -14.77% | 271 | 330 | 0.61 | 0.69 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 51.00 | 1.98 | 2.24 | 2.30 | -0.46 | -16.67% | 494 | 544 | 0.61 | 0.60 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 52.00 | 1.63 | 1.71 | 1.76 | -0.39 | -18.14% | 403 | 492 | 0.60 | 0.51 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 53.00 | 1.21 | 1.24 | 1.30 | -0.34 | -20.74% | 606 | 363 | 0.59 | 0.42 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 54.00 | 0.87 | 0.92 | 0.94 | -0.29 | -23.58% | 158 | 552 | 0.60 | 0.33 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 55.00 | 0.61 | 0.66 | 0.65 | -0.25 | -27.78% | 585 | 824 | 0.60 | 0.26 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 56.00 | 0.22 | 0.46 | 0.46 | -0.21 | -31.35% | 268 | 554 | 0.60 | 0.19 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 57.00 | 0.28 | 0.33 | 0.32 | -0.16 | -33.34% | 224 | 506 | 0.61 | 0.14 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 58.00 | 0.20 | 0.24 | 0.22 | -0.13 | -37.15% | 100 | 1,302 | 0.63 | 0.10 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 59.00 | 0.14 | 0.17 | 0.14 | -0.12 | -46.16% | 57 | 511 | 0.63 | 0.07 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 60.00 | 0.11 | 0.12 | 0.12 | -0.07 | -36.85% | 173 | 452 | 0.65 | 0.05 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 61.00 | 0.04 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 69 | 0.62 | 0.04 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 62.00 | 0.04 | 0.06 | 0.04 | -0.05 | -55.56% | 4 | 86 | 0.66 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 63.00 | 0.03 | 0.12 | 0.04 | -0.10 | -71.43% | 6 | 93 | 0.79 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 64.00 | 0.03 | 0.04 | 0.04 | -0.06 | -60.00% | 10 | 403 | 0.76 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 65.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 95 | 492 | 0.73 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 66.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 67.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 69.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 95 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 21 | 2.36 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.06 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 40.00 | 0.01 | 0.06 | 0.03 | -0.01 | -25.00% | 24 | 180 | 0.97 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 41.00 | 0.01 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 34 | 0.97 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 42.00 | 0.02 | 0.09 | 0.05 | -0.02 | -28.58% | 404 | 508 | 0.80 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 43.00 | 0.04 | 0.12 | 0.05 | -0.06 | -54.55% | 35 | 292 | 0.76 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 44.00 | 0.06 | 0.08 | 0.07 | -0.05 | -41.67% | 38 | 118 | 0.68 | -0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 45.00 | 0.10 | 0.11 | 0.10 | -0.08 | -44.45% | 440 | 564 | 0.65 | -0.06 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 46.00 | 0.16 | 0.18 | 0.18 | -0.08 | -30.77% | 33 | 349 | 0.64 | -0.09 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 47.00 | 0.25 | 0.27 | 0.24 | -0.15 | -38.47% | 79 | 757 | 0.62 | -0.12 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 47.50 | 0.31 | 0.34 | 0.33 | -0.14 | -29.79% | 77 | 310 | 0.61 | -0.14 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 48.00 | 0.38 | 0.41 | 0.40 | -0.20 | -33.34% | 201 | 363 | 0.60 | -0.17 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 48.50 | 0.48 | 0.51 | 0.49 | -0.18 | -26.87% | 106 | 1,468 | 0.60 | -0.20 | 0.06 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 49.00 | 0.59 | 0.62 | 0.59 | -0.21 | -26.25% | 232 | 242 | 0.60 | -0.23 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 49.50 | 0.71 | 0.76 | 0.78 | -0.25 | -24.28% | 83 | 206 | 0.60 | -0.27 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 50.00 | 0.86 | 0.92 | 0.84 | -0.17 | -16.84% | 344 | 403 | 0.59 | -0.31 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 51.00 | 1.23 | 1.30 | 1.31 | -0.16 | -10.89% | 671 | 585 | 0.58 | -0.40 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 52.00 | 1.69 | 1.75 | 1.71 | -0.22 | -11.40% | 172 | 301 | 0.58 | -0.49 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 53.00 | 2.23 | 2.37 | 2.36 | -0.04 | -1.67% | 96 | 284 | 0.64 | -0.58 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 54.00 | 2.86 | 3.05 | 2.92 | -0.13 | -4.27% | 18 | 74 | 0.57 | -0.67 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 55.00 | 3.60 | 3.80 | 4.05 | +0.40 | +10.96% | 10 | 151 | 0.57 | -0.74 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 56.00 | 4.40 | 4.95 | 4.90 | +0.41 | +9.14% | 1 | 114 | 0.67 | -0.81 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 57.00 | 5.25 | 6.65 | 7.71 | 0.00 | 0.00% | 0 | 54 | 0.57 | -0.86 | 0.05 | -0.07 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 58.00 | 6.00 | 6.45 | 6.00 | 0.00 | 0.00% | 0 | 94 | 0.72 | -0.90 | 0.04 | -0.06 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 59.00 | 6.60 | 7.70 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.93 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 60.00 | 7.65 | 8.60 | 10.30 | 0.00 | 0.00% | 0 | 20 | 0.90 | -0.95 | 0.02 | -0.03 | 5/20/2025 | 5/30/2025 4:00:05 PM EST |
| 61.00 | 8.45 | 9.60 | 9.69 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.96 | 0.02 | -0.03 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 62.00 | 9.60 | 10.50 | 14.55 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.98 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 63.00 | 10.40 | 11.40 | % | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 64.00 | 11.55 | 14.10 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 65.00 | 12.65 | 13.60 | 11.85 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 66.00 | 13.70 | 14.55 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 67.00 | 14.55 | 15.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 68.00 | 15.55 | 16.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 69.00 | 16.60 | 17.65 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 70.00 | 17.60 | 18.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 75.00 | 22.55 | 23.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |