Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $68.90 as of 7/18/2025 8:01:46 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 36.85 | 40.35 | 38.60 | % | 1.29 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
35.00 | 32.40 | 35.25 | 33.83 | 24.45 | 0.00 | 0.00% | 0.97 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:52 PM EST |
40.00 | 27.40 | 30.25 | 28.83 | % | 0.72 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
42.00 | 25.40 | 28.40 | 26.90 | 27.01 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:52 PM EST |
43.00 | 25.00 | 26.85 | 25.93 | % | 0.60 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
44.00 | 24.45 | 25.30 | 24.88 | % | 0.57 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
45.00 | 23.55 | 24.25 | 23.90 | % | 0.53 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
46.00 | 22.55 | 23.20 | 22.88 | 23.79 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
47.00 | 21.50 | 23.00 | 22.25 | 21.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
48.00 | 20.50 | 21.20 | 20.85 | 20.39 | +2.17 | +11.91% | 0.43 | 2 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
49.00 | 19.65 | 20.50 | 20.08 | % | 0.41 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
50.00 | 18.60 | 19.45 | 19.03 | 17.18 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
51.00 | 17.50 | 18.45 | 17.98 | 18.91 | +1.19 | +6.72% | 0.35 | 1 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
52.00 | 16.70 | 17.10 | 16.90 | 16.30 | +1.70 | +11.65% | 0.32 | 11 | 12 | 1.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
53.00 | 15.55 | 16.25 | 15.90 | 10.43 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:52 PM EST |
54.00 | 14.50 | 15.30 | 14.90 | 10.60 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.23 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/18/2025 3:59:52 PM EST |
55.00 | 13.75 | 14.10 | 13.93 | 14.75 | 0.00 | 0.00% | 0.25 | 0 | 63 | 1.03 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
56.00 | 12.65 | 13.30 | 12.98 | 11.75 | -1.57 | -11.79% | 0.23 | 1 | 4 | 1.22 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
57.00 | 11.50 | 12.40 | 11.95 | 11.65 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.05 | 0.98 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
58.00 | 10.85 | 11.15 | 11.00 | 10.85 | +3.01 | +38.40% | 0.19 | 12 | 14 | 0.90 | 0.98 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
59.00 | 9.85 | 10.30 | 10.08 | 10.54 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.83 | 0.97 | 0.01 | -0.04 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
60.00 | 8.80 | 9.15 | 8.98 | 8.70 | -0.85 | -8.91% | 0.15 | 16 | 57 | 0.73 | 0.95 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
61.00 | 7.95 | 8.20 | 8.08 | 7.95 | -0.66 | -7.67% | 0.13 | 65 | 214 | 0.53 | 0.93 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
62.00 | 7.00 | 7.20 | 7.10 | 7.10 | -0.72 | -9.21% | 0.11 | 45 | 1,982 | 0.54 | 0.91 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
63.00 | 5.95 | 6.50 | 6.23 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.53 | 0.89 | 0.04 | -0.08 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
64.00 | 5.20 | 5.40 | 5.30 | 4.63 | -1.62 | -25.92% | 0.08 | 16 | 180 | 0.51 | 0.85 | 0.05 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
65.00 | 4.35 | 4.70 | 4.53 | 4.45 | -0.75 | -14.43% | 0.07 | 130 | 296 | 0.50 | 0.81 | 0.06 | -0.10 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
66.00 | 3.60 | 3.75 | 3.68 | 3.34 | -1.31 | -28.18% | 0.06 | 46 | 291 | 0.49 | 0.75 | 0.07 | -0.11 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
67.00 | 2.90 | 3.05 | 2.98 | 2.86 | -0.69 | -19.44% | 0.04 | 171 | 708 | 0.49 | 0.68 | 0.08 | -0.12 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
68.00 | 2.28 | 2.35 | 2.32 | 2.32 | -0.75 | -24.43% | 0.03 | 275 | 362 | 0.48 | 0.60 | 0.09 | -0.13 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
69.00 | 1.76 | 1.80 | 1.78 | 1.79 | -0.56 | -23.83% | 0.03 | 316 | 639 | 0.47 | 0.51 | 0.09 | -0.13 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
70.00 | 1.32 | 1.36 | 1.34 | 1.33 | -0.56 | -29.63% | 0.02 | 1,170 | 1,799 | 0.47 | 0.42 | 0.09 | -0.13 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
71.00 | 0.96 | 0.99 | 0.98 | 0.94 | -0.64 | -40.51% | 0.01 | 253 | 408 | 0.47 | 0.34 | 0.08 | -0.12 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
72.00 | 0.68 | 0.72 | 0.70 | 0.66 | -0.45 | -40.55% | 0.01 | 236 | 269 | 0.47 | 0.27 | 0.07 | -0.11 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
73.00 | 0.48 | 0.51 | 0.50 | 0.51 | -0.38 | -42.70% | 0.01 | 170 | 412 | 0.47 | 0.20 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
74.00 | 0.32 | 0.36 | 0.34 | 0.36 | -0.41 | -53.25% | 0.00 | 413 | 318 | 0.47 | 0.15 | 0.05 | -0.08 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
75.00 | 0.22 | 0.24 | 0.23 | 0.25 | -0.22 | -46.81% | 0.00 | 692 | 1,290 | 0.48 | 0.11 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
76.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.17 | -53.13% | 0.00 | 140 | 193 | 0.49 | 0.08 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
77.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 37 | 242 | 0.48 | 0.06 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
78.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 55 | 83 | 0.48 | 0.04 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
79.00 | 0.01 | 0.36 | 0.19 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 27 | 0.65 | 0.03 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
80.00 | 0.02 | 0.15 | 0.09 | 0.06 | -0.08 | -57.15% | 0.00 | 7 | 49 | 0.63 | 0.02 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
81.00 | 0.00 | 0.31 | 0.16 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 13 | 0.63 | 0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
85.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 113 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
90.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
98.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:52 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:52 PM EST |
35.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
40.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:52 PM EST |
42.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:52 PM EST |
43.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:52 PM EST |
44.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:52 PM EST |
45.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:52 PM EST |
46.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:52 PM EST |
47.00 | 0.00 | 0.21 | 0.11 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
48.00 | 0.00 | 0.28 | 0.14 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:52 PM EST |
49.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:52 PM EST |
50.00 | 0.00 | 0.23 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.01 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
51.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
52.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:52 PM EST |
53.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.84 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
54.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 51 | 0.77 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
55.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 187 | 0.74 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
56.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.74 | -0.01 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
57.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 62 | 209 | 0.68 | -0.02 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
58.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 215 | 72 | 0.64 | -0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
59.00 | 0.07 | 0.13 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 227 | 120 | 0.65 | -0.03 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
60.00 | 0.07 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 582 | 815 | 0.59 | -0.05 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
61.00 | 0.11 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 136 | 260 | 0.56 | -0.07 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
62.00 | 0.16 | 0.18 | 0.17 | 0.19 | -0.01 | -5.00% | 0.00 | 69 | 199 | 0.54 | -0.09 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
63.00 | 0.23 | 0.25 | 0.24 | 0.26 | -0.03 | -10.35% | 0.00 | 467 | 474 | 0.52 | -0.11 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
64.00 | 0.34 | 0.36 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 748 | 506 | 0.51 | -0.15 | 0.05 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
65.00 | 0.49 | 0.51 | 0.50 | 0.51 | -0.08 | -13.56% | 0.01 | 537 | 937 | 0.50 | -0.19 | 0.06 | -0.10 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
66.00 | 0.71 | 0.73 | 0.72 | 0.70 | -0.14 | -16.67% | 0.01 | 570 | 356 | 0.49 | -0.25 | 0.07 | -0.11 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
67.00 | 1.00 | 1.02 | 1.01 | 1.01 | -0.13 | -11.41% | 0.02 | 1,064 | 454 | 0.48 | -0.32 | 0.08 | -0.12 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
68.00 | 1.36 | 1.40 | 1.38 | 1.37 | -0.08 | -5.52% | 0.02 | 243 | 476 | 0.48 | -0.40 | 0.09 | -0.13 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
69.00 | 1.82 | 1.87 | 1.85 | 1.90 | -0.01 | -0.53% | 0.03 | 304 | 230 | 0.48 | -0.49 | 0.09 | -0.13 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
70.00 | 2.36 | 2.43 | 2.40 | 2.51 | +0.09 | +3.72% | 0.03 | 148 | 125 | 0.48 | -0.58 | 0.09 | -0.13 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
71.00 | 2.99 | 3.10 | 3.05 | 3.20 | +0.30 | +10.35% | 0.04 | 35 | 61 | 0.47 | -0.66 | 0.08 | -0.12 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
72.00 | 3.65 | 3.85 | 3.75 | 3.85 | +0.13 | +3.50% | 0.05 | 170 | 9 | 0.47 | -0.73 | 0.07 | -0.11 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
73.00 | 3.85 | 4.75 | 4.30 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.54 | -0.80 | 0.06 | -0.09 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
74.00 | 5.20 | 5.50 | 5.35 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.45 | -0.85 | 0.05 | -0.08 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
75.00 | 6.05 | 8.15 | 7.10 | 7.17 | +0.87 | +13.81% | 0.09 | 2 | 2 | 0.97 | -0.89 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
76.00 | 6.85 | 7.70 | 7.28 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.88 | -0.92 | 0.03 | -0.05 | 7/8/2025 | 7/18/2025 3:59:52 PM EST |
77.00 | 7.85 | 8.55 | 8.20 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.83 | -0.94 | 0.02 | -0.04 | 7/14/2025 | 7/18/2025 3:59:52 PM EST |
78.00 | 8.80 | 9.50 | 9.15 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.70 | -0.96 | 0.02 | -0.03 | 7/8/2025 | 7/18/2025 3:59:52 PM EST |
79.00 | 9.65 | 10.55 | 10.10 | % | 0.13 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.02 | 7/18/2025 3:59:52 PM EST | |||
80.00 | 10.65 | 11.45 | 11.05 | 14.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.02 | 6/24/2025 | 7/18/2025 3:59:52 PM EST |
81.00 | 11.65 | 12.35 | 12.00 | % | 0.15 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
85.00 | 15.65 | 16.45 | 16.05 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
90.00 | 20.75 | 21.35 | 21.05 | 20.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:52 PM EST |
95.00 | 25.15 | 27.80 | 26.48 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
98.00 | 27.90 | 30.90 | 29.40 | % | 0.30 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST |