Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $33.33 as of 4/29/2024 9:53:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 12.35 | 13.10 | 10.54 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.97 | 0.01 | -0.03 | 4/19/2024 | 4/29/2024 9:58:52 AM EST |
| 22.00 | 11.40 | 11.70 | 11.53 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.96 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 9:58:52 AM EST |
| 22.50 | 10.95 | 12.65 | % | 0 | 0 | 1.86 | 0.95 | 0.01 | -0.04 | 4/29/2024 9:58:52 AM EST | |||
| 23.00 | 10.60 | 11.35 | 10.45 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.94 | 0.01 | -0.05 | 4/23/2024 | 4/29/2024 9:58:52 AM EST |
| 24.00 | 9.70 | 9.85 | 9.50 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.92 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 25.00 | 8.80 | 9.00 | 8.75 | 0.00 | 0.00% | 0 | 8 | 1.40 | 0.90 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 26.00 | 8.00 | 8.15 | % | 0 | 0 | 1.41 | 0.87 | 0.03 | -0.08 | 4/29/2024 9:58:52 AM EST | |||
| 26.50 | 7.55 | 7.70 | % | 0 | 0 | 1.38 | 0.85 | 0.03 | -0.09 | 4/29/2024 9:58:52 AM EST | |||
| 27.00 | 6.75 | 7.70 | 7.10 | 0.00 | 0.00% | 0 | 11 | 1.49 | 0.83 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 27.50 | 6.80 | 7.25 | % | 0 | 0 | 1.57 | 0.81 | 0.03 | -0.10 | 4/29/2024 9:58:52 AM EST | |||
| 28.00 | 6.40 | 6.55 | 6.55 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.79 | 0.04 | -0.11 | 4/23/2024 | 4/29/2024 9:58:52 AM EST |
| 28.50 | 6.10 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.77 | 0.04 | -0.11 | 4/22/2024 | 4/29/2024 9:58:52 AM EST |
| 29.00 | 5.75 | 5.85 | 4.45 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.75 | 0.04 | -0.12 | 4/19/2024 | 4/29/2024 9:58:52 AM EST |
| 29.50 | 5.40 | 5.85 | % | 0 | 0 | 1.38 | 0.73 | 0.04 | -0.12 | 4/29/2024 9:58:52 AM EST | |||
| 30.00 | 5.05 | 5.20 | 5.05 | 0.00 | 0.00% | 0 | 38 | 1.50 | 0.71 | 0.04 | -0.13 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 30.50 | 4.75 | 4.85 | 3.04 | 0.00 | 0.00% | 0 | 7 | 1.38 | 0.68 | 0.04 | -0.13 | 4/25/2024 | 4/29/2024 9:58:52 AM EST |
| 31.00 | 4.45 | 4.55 | 4.20 | 0.00 | 0.00% | 0 | 39 | 1.39 | 0.66 | 0.05 | -0.13 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 31.50 | 4.20 | 4.30 | 4.05 | -0.50 | -10.99% | 1 | 13 | 1.39 | 0.63 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 32.00 | 3.90 | 4.00 | 4.15 | +0.15 | +3.75% | 1 | 568 | 1.39 | 0.61 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 32.50 | 3.65 | 3.75 | 3.70 | -0.03 | -0.81% | 11 | 94 | 1.38 | 0.58 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 33.00 | 3.40 | 3.50 | 3.35 | -0.15 | -4.29% | 30 | 317 | 1.39 | 0.56 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 33.50 | 3.20 | 3.25 | 3.20 | 0.00 | 0.00% | 0 | 65 | 1.37 | 0.53 | 0.05 | -0.14 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 34.00 | 2.97 | 3.05 | 2.94 | -0.09 | -2.97% | 360 | 362 | 1.37 | 0.51 | 0.05 | -0.15 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 34.50 | 2.76 | 2.84 | 2.83 | 0.00 | 0.00% | 0 | 53 | 1.38 | 0.49 | 0.05 | -0.14 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 35.00 | 2.56 | 2.62 | 2.60 | 0.00 | 0.00% | 31 | 248 | 1.38 | 0.46 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 35.50 | 2.38 | 2.44 | 2.40 | -0.04 | -1.64% | 2 | 53 | 1.38 | 0.44 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 36.00 | 2.21 | 2.27 | 2.18 | -0.08 | -3.54% | 9 | 687 | 1.38 | 0.42 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 36.50 | 2.04 | 2.10 | 2.00 | -0.10 | -4.77% | 3 | 48 | 1.38 | 0.39 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 37.00 | 1.89 | 1.95 | 1.90 | -0.08 | -4.04% | 24 | 374 | 1.38 | 0.37 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 37.50 | 1.75 | 1.81 | 1.70 | -0.11 | -6.08% | 13 | 291 | 1.38 | 0.35 | 0.05 | -0.13 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 38.00 | 1.62 | 1.67 | 1.60 | -0.11 | -6.44% | 6 | 227 | 1.38 | 0.33 | 0.05 | -0.13 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 39.00 | 1.37 | 1.41 | 1.35 | -0.07 | -4.93% | 11 | 319 | 1.38 | 0.29 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 40.00 | 1.16 | 1.20 | 1.16 | -0.07 | -5.70% | 279 | 939 | 1.38 | 0.26 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 41.00 | 0.99 | 1.00 | 1.00 | -0.05 | -4.77% | 54 | 123 | 1.38 | 0.23 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 42.00 | 0.82 | 0.87 | 0.85 | 0.00 | 0.00% | 7 | 150 | 1.38 | 0.20 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 43.00 | 0.69 | 0.73 | 0.62 | -0.15 | -19.49% | 1 | 99 | 1.38 | 0.17 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 44.00 | 0.57 | 0.62 | 0.54 | -0.11 | -16.93% | 1 | 68 | 1.41 | 0.15 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 45.00 | 0.48 | 0.53 | 0.54 | +0.03 | +5.89% | 2 | 482 | 1.38 | 0.13 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 46.00 | 0.40 | 0.45 | 0.41 | -0.03 | -6.82% | 5 | 30 | 1.38 | 0.11 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 47.00 | 0.33 | 0.38 | 0.40 | +0.04 | +11.12% | 1 | 36 | 1.38 | 0.10 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 48.00 | 0.27 | 0.32 | 0.31 | -0.05 | -13.89% | 5 | 56 | 1.39 | 0.08 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 49.00 | 0.23 | 0.28 | 0.29 | 0.00 | 0.00% | 0 | 6 | 1.40 | 0.07 | 0.02 | -0.05 | 4/16/2024 | 4/29/2024 9:58:52 AM EST |
| 50.00 | 0.20 | 0.24 | 0.21 | -0.01 | -4.55% | 121 | 317 | 1.41 | 0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 55.00 | 0.08 | 0.15 | 0.10 | 0.00 | 0.00% | 7 | 244 | 1.52 | 0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 110 | 1.44 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 22.00 | 0.06 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 71 | 1.43 | -0.04 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 22.50 | 0.14 | 0.22 | 0.19 | 0.00 | 0.00% | 10 | 160 | 1.46 | -0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 23.00 | 0.19 | 0.23 | 0.19 | -0.06 | -24.00% | 11 | 34 | 1.43 | -0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 24.00 | 0.28 | 0.31 | 0.29 | -0.15 | -34.10% | 11 | 87 | 1.41 | -0.08 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 25.00 | 0.40 | 0.42 | 0.40 | -0.05 | -11.12% | 4 | 437 | 1.41 | -0.10 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 26.00 | 0.55 | 0.60 | 0.63 | 0.00 | 0.00% | 9 | 129 | 1.40 | -0.13 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 26.50 | 0.64 | 0.69 | 0.72 | 0.00 | 0.00% | 0 | 33 | 1.40 | -0.15 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 27.00 | 0.74 | 0.78 | 0.72 | -0.13 | -15.30% | 1 | 104 | 1.40 | -0.17 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 27.50 | 0.86 | 0.90 | % | 0 | 0 | 1.39 | -0.19 | 0.03 | -0.10 | 4/29/2024 9:58:52 AM EST | |||
| 28.00 | 0.99 | 1.03 | 1.01 | -0.09 | -8.19% | 7 | 77 | 1.39 | -0.21 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 28.50 | 1.13 | 1.17 | 1.15 | -0.26 | -18.44% | 1 | 1 | 1.39 | -0.23 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 29.00 | 1.28 | 1.32 | 1.26 | -0.10 | -7.36% | 1 | 231 | 1.39 | -0.25 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 29.50 | 1.44 | 1.52 | 1.48 | -0.13 | -8.08% | 1 | 7 | 1.39 | -0.27 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 30.00 | 1.62 | 1.67 | 1.67 | -0.08 | -4.58% | 10 | 198 | 1.39 | -0.29 | 0.04 | -0.13 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 30.50 | 1.81 | 1.86 | 1.89 | 0.00 | 0.00% | 0 | 49 | 1.39 | -0.32 | 0.04 | -0.13 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 31.00 | 2.01 | 2.06 | 2.18 | +0.02 | +0.93% | 1 | 141 | 1.38 | -0.34 | 0.05 | -0.13 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 31.50 | 2.23 | 2.28 | 2.26 | -0.10 | -4.24% | 10 | 12 | 1.38 | -0.37 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 32.00 | 2.45 | 2.51 | 2.46 | -0.15 | -5.75% | 17 | 111 | 1.38 | -0.39 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 32.50 | 2.70 | 2.74 | 2.72 | -0.15 | -5.23% | 4 | 17 | 1.38 | -0.42 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 33.00 | 2.95 | 2.99 | 2.95 | -0.14 | -4.54% | 38 | 149 | 1.38 | -0.44 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 33.50 | 3.20 | 3.25 | 3.35 | -0.05 | -1.48% | 15 | 19 | 1.37 | -0.47 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 34.00 | 3.45 | 3.55 | 3.70 | 0.00 | 0.00% | 0 | 296 | 1.38 | -0.49 | 0.05 | -0.15 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 34.50 | 3.75 | 3.85 | 3.75 | 0.00 | 0.00% | 0 | 123 | 1.38 | -0.51 | 0.05 | -0.14 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 35.00 | 4.05 | 4.15 | 4.21 | -0.09 | -2.10% | 8 | 380 | 1.38 | -0.54 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 35.50 | 4.35 | 4.45 | % | 0 | 0 | 1.38 | -0.56 | 0.05 | -0.14 | 4/29/2024 9:58:52 AM EST | |||
| 36.00 | 4.70 | 4.80 | 4.85 | +0.15 | +3.20% | 6 | 36 | 1.38 | -0.58 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 36.50 | 5.00 | 5.10 | 5.12 | -0.32 | -5.89% | 2 | 2 | 1.37 | -0.61 | 0.05 | -0.14 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 37.00 | 5.35 | 5.45 | 5.85 | 0.00 | 0.00% | 0 | 35 | 1.37 | -0.63 | 0.05 | -0.14 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 37.50 | 5.75 | 5.85 | 7.30 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.65 | 0.05 | -0.13 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 38.00 | 6.10 | 6.20 | 7.41 | 0.00 | 0.00% | 0 | 13 | 1.37 | -0.67 | 0.05 | -0.13 | 4/18/2024 | 4/29/2024 9:58:52 AM EST |
| 39.00 | 6.85 | 6.95 | 8.47 | 0.00 | 0.00% | 0 | 24 | 1.35 | -0.71 | 0.04 | -0.12 | 4/23/2024 | 4/29/2024 9:58:52 AM EST |
| 40.00 | 7.60 | 7.75 | 7.81 | 0.00 | 0.00% | 0 | 25 | 1.37 | -0.74 | 0.04 | -0.12 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 41.00 | 8.00 | 9.30 | 10.19 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.77 | 0.04 | -0.11 | 4/19/2024 | 4/29/2024 9:58:52 AM EST |
| 42.00 | 9.10 | 9.40 | 11.47 | 0.00 | 0.00% | 0 | 9 | 1.61 | -0.80 | 0.03 | -0.10 | 4/17/2024 | 4/29/2024 9:58:52 AM EST |
| 43.00 | 9.75 | 10.30 | 11.62 | 0.00 | 0.00% | 0 | 4 | 1.42 | -0.83 | 0.03 | -0.09 | 4/18/2024 | 4/29/2024 9:58:52 AM EST |
| 44.00 | 10.60 | 11.20 | 11.75 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.85 | 0.03 | -0.08 | 4/11/2024 | 4/29/2024 9:58:52 AM EST |
| 45.00 | 11.15 | 12.05 | 14.57 | 0.00 | 0.00% | 0 | 3 | 1.74 | -0.87 | 0.03 | -0.08 | 4/22/2024 | 4/29/2024 9:58:52 AM EST |
| 46.00 | 12.70 | 13.00 | 12.82 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.89 | 0.02 | -0.07 | 4/4/2024 | 4/29/2024 9:58:52 AM EST |
| 47.00 | 13.75 | 13.95 | 14.29 | 0.00 | 0.00% | 0 | 13 | 2.32 | -0.90 | 0.02 | -0.06 | 4/23/2024 | 4/29/2024 9:58:52 AM EST |
| 48.00 | 14.60 | 15.80 | 14.65 | 0.00 | 0.00% | 0 | 1 | 2.12 | -0.92 | 0.02 | -0.05 | 4/3/2024 | 4/29/2024 9:58:52 AM EST |
| 49.00 | 15.40 | 16.25 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.05 | 4/10/2024 | 4/29/2024 9:58:52 AM EST |
| 50.00 | 16.60 | 16.80 | 16.41 | 0.00 | 0.00% | 0 | 2 | 1.83 | -0.94 | 0.01 | -0.04 | 4/4/2024 | 4/29/2024 9:58:52 AM EST |
| 55.00 | 21.40 | 21.80 | % | 0 | 0 | 2.98 | -0.97 | 0.01 | -0.02 | 4/29/2024 9:58:52 AM EST |