Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $33.33 as of 4/29/2024 12:23:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 12.70 | 13.30 | % | 0 | 0 | 1.03 | 0.95 | 0.01 | -0.02 | 4/29/2024 12:59:05 PM EST | |||
| 22.00 | 11.80 | 12.15 | % | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.02 | 4/29/2024 12:59:05 PM EST | |||
| 23.00 | 10.50 | 12.45 | % | 0 | 0 | 1.01 | 0.92 | 0.01 | -0.03 | 4/29/2024 12:59:05 PM EST | |||
| 24.00 | 8.65 | 11.35 | % | 0 | 0 | 0.67 | 0.90 | 0.02 | -0.03 | 4/29/2024 12:59:05 PM EST | |||
| 25.00 | 9.30 | 10.95 | % | 0 | 0 | 1.04 | 0.87 | 0.02 | -0.04 | 4/29/2024 12:59:05 PM EST | |||
| 26.00 | 8.30 | 9.05 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.84 | 0.02 | -0.04 | 4/19/2024 | 4/29/2024 12:59:05 PM EST |
| 27.00 | 7.25 | 7.95 | % | 0 | 0 | 1.12 | 0.81 | 0.03 | -0.05 | 4/29/2024 12:59:05 PM EST | |||
| 28.00 | 6.60 | 7.20 | 5.09 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.78 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 12:59:05 PM EST |
| 29.00 | 4.90 | 6.55 | % | 0 | 0 | 1.01 | 0.74 | 0.03 | -0.05 | 4/29/2024 12:59:05 PM EST | |||
| 30.00 | 4.35 | 5.90 | 5.75 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.70 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 31.00 | 5.20 | 5.35 | 5.75 | +0.42 | +7.88% | 2 | 2 | 1.00 | 0.66 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 32.00 | 4.65 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 67 | 1.00 | 0.62 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 33.00 | 4.15 | 4.60 | 4.18 | -0.42 | -9.13% | 12 | 42 | 1.00 | 0.58 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 34.00 | 3.70 | 3.80 | 3.75 | -0.05 | -1.32% | 3 | 8 | 1.00 | 0.54 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 35.00 | 3.30 | 3.40 | 3.12 | -0.23 | -6.87% | 1 | 777 | 1.00 | 0.50 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 36.00 | 2.94 | 3.05 | 2.89 | +0.96 | +49.75% | 4 | 9 | 1.00 | 0.46 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 37.00 | 2.48 | 2.74 | 2.67 | +0.12 | +4.71% | 7 | 11 | 1.00 | 0.43 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 38.00 | 2.32 | 2.41 | 2.36 | +0.53 | +28.97% | 1 | 9 | 1.00 | 0.39 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 39.00 | 2.05 | 2.13 | 2.15 | +0.07 | +3.37% | 2 | 13 | 1.00 | 0.36 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 40.00 | 1.81 | 1.89 | 1.82 | -0.09 | -4.72% | 14 | 57 | 1.00 | 0.33 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 41.00 | 1.59 | 1.68 | 1.61 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.30 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 42.00 | 1.38 | 1.48 | 1.30 | +0.40 | +44.45% | 1 | 779 | 1.00 | 0.27 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 43.00 | 1.24 | 1.32 | 1.20 | -0.10 | -7.70% | 2 | 72 | 1.00 | 0.25 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 45.00 | 0.95 | 1.03 | 0.91 | -0.05 | -5.21% | 30 | 34 | 1.00 | 0.20 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 50.00 | 0.48 | 0.54 | 0.50 | -0.02 | -3.85% | 3 | 66 | 1.00 | 0.12 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.25 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 11 | 1.09 | -0.05 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 22.00 | 0.33 | 0.36 | % | 0 | 0 | 1.08 | -0.06 | 0.01 | -0.02 | 4/29/2024 12:59:05 PM EST | |||
| 23.00 | 0.44 | 0.47 | 0.52 | +0.04 | +8.34% | 2 | 48 | 1.06 | -0.08 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 24.00 | 0.58 | 0.61 | 0.62 | 0.00 | 0.00% | 0 | 759 | 1.05 | -0.10 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 25.00 | 0.74 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 12 | 1.05 | -0.13 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 26.00 | 0.96 | 1.00 | 1.00 | -0.05 | -4.77% | 3 | 24 | 1.04 | -0.16 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 27.00 | 1.21 | 1.25 | 1.22 | -0.06 | -4.69% | 2 | 15 | 1.03 | -0.19 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 28.00 | 1.50 | 1.54 | 1.65 | 0.00 | 0.00% | 0 | 17 | 1.02 | -0.22 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 29.00 | 1.82 | 1.92 | 2.64 | 0.00 | 0.00% | 0 | 31 | 1.02 | -0.26 | 0.03 | -0.05 | 4/18/2024 | 4/29/2024 12:59:05 PM EST |
| 30.00 | 2.17 | 2.25 | 2.20 | -0.11 | -4.77% | 5 | 50 | 1.01 | -0.30 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 31.00 | 2.58 | 2.69 | 2.53 | -1.17 | -31.63% | 1 | 50 | 0.99 | -0.34 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 32.00 | 3.05 | 3.20 | 3.07 | -0.08 | -2.54% | 181 | 56 | 1.00 | -0.38 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 33.00 | 3.50 | 3.60 | 3.55 | -0.25 | -6.58% | 2 | 10 | 1.00 | -0.42 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 34.00 | 4.05 | 4.15 | 6.00 | 0.00 | 0.00% | 0 | 12 | 1.00 | -0.46 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 12:59:05 PM EST |
| 35.00 | 4.65 | 4.75 | 4.79 | 0.00 | 0.00% | 0 | 10 | 1.00 | -0.50 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 36.00 | 5.30 | 5.40 | 5.35 | +0.05 | +0.95% | 1 | 4 | 1.00 | -0.54 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 37.00 | 5.95 | 7.15 | 7.55 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.57 | 0.04 | -0.06 | 4/19/2024 | 4/29/2024 12:59:05 PM EST |
| 38.00 | 6.55 | 6.80 | 7.69 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.61 | 0.04 | -0.06 | 4/12/2024 | 4/29/2024 12:59:05 PM EST |
| 39.00 | 7.05 | 7.60 | % | 0 | 0 | 1.12 | -0.64 | 0.04 | -0.06 | 4/29/2024 12:59:05 PM EST | |||
| 40.00 | 8.15 | 8.35 | 8.60 | +0.35 | +4.25% | 4 | 12 | 0.83 | -0.67 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 41.00 | 8.40 | 9.50 | 10.62 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.70 | 0.04 | -0.05 | 4/19/2024 | 4/29/2024 12:59:05 PM EST |
| 42.00 | 9.65 | 11.00 | % | 0 | 0 | 1.06 | -0.73 | 0.03 | -0.05 | 4/29/2024 12:59:05 PM EST | |||
| 43.00 | 8.75 | 10.70 | % | 0 | 0 | 1.06 | -0.75 | 0.03 | -0.05 | 4/29/2024 12:59:05 PM EST | |||
| 45.00 | 10.65 | 12.80 | 14.76 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.80 | 0.03 | -0.04 | 4/19/2024 | 4/29/2024 12:59:05 PM EST |
| 50.00 | 16.60 | 17.00 | % | 0 | 0 | 1.10 | -0.88 | 0.02 | -0.03 | 4/29/2024 12:59:05 PM EST |