Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $34.93 as of 5/6/2024 2:53:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 14.55 | 16.50 | % | 0 | 0 | 2.28 | 0.97 | 0.01 | -0.01 | 5/6/2024 2:58:53 PM EST | |||
| 22.00 | 12.80 | 14.65 | % | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.02 | 5/6/2024 2:58:53 PM EST | |||
| 23.00 | 11.55 | 13.75 | % | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.02 | 5/6/2024 2:58:53 PM EST | |||
| 24.00 | 12.20 | 12.80 | % | 0 | 0 | 0.94 | 0.93 | 0.01 | -0.02 | 5/6/2024 2:58:53 PM EST | |||
| 25.00 | 10.30 | 11.90 | 8.10 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.92 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 2:58:53 PM EST |
| 26.00 | 10.40 | 10.90 | % | 0 | 0 | 1.13 | 0.90 | 0.02 | -0.03 | 5/6/2024 2:58:53 PM EST | |||
| 27.00 | 9.65 | 10.20 | 7.95 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.87 | 0.02 | -0.04 | 4/26/2024 | 5/6/2024 2:58:53 PM EST |
| 28.00 | 8.75 | 9.40 | % | 0 | 0 | 0.98 | 0.85 | 0.02 | -0.04 | 5/6/2024 2:58:53 PM EST | |||
| 29.00 | 8.00 | 8.55 | 8.44 | % | 1 | 0 | 0.97 | 0.82 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 2:58:53 PM EST | |
| 30.00 | 7.40 | 7.80 | 5.55 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.79 | 0.03 | -0.05 | 5/2/2024 | 5/6/2024 2:58:53 PM EST |
| 31.00 | 6.65 | 7.25 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.75 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 2:58:53 PM EST |
| 32.00 | 6.00 | 6.45 | 6.80 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.72 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 2:58:53 PM EST |
| 33.00 | 5.45 | 5.85 | 5.72 | +0.39 | +7.32% | 1 | 8 | 0.98 | 0.68 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 34.00 | 4.95 | 5.30 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.64 | 0.04 | -0.06 | 5/2/2024 | 5/6/2024 2:58:53 PM EST |
| 35.00 | 4.50 | 4.75 | 4.65 | +0.60 | +14.82% | 3 | 33 | 0.96 | 0.60 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 36.00 | 4.00 | 4.30 | 4.09 | +0.39 | +10.55% | 10 | 234 | 0.96 | 0.56 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 37.00 | 3.50 | 3.85 | 3.73 | +0.53 | +16.57% | 2 | 10 | 0.97 | 0.52 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 38.00 | 3.15 | 3.45 | 3.35 | +1.17 | +53.67% | 1 | 3 | 0.96 | 0.49 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 39.00 | 2.80 | 3.15 | 2.94 | +0.63 | +27.28% | 5 | 2 | 0.97 | 0.45 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 40.00 | 2.49 | 2.72 | 2.71 | +0.33 | +13.87% | 11 | 40 | 0.96 | 0.41 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 41.00 | 2.26 | 2.52 | 2.50 | -0.06 | -2.35% | 4 | 16 | 0.97 | 0.38 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 42.00 | 2.03 | 2.26 | 2.13 | +0.22 | +11.52% | 6 | 24 | 0.97 | 0.35 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 45.00 | 1.39 | 1.63 | 1.50 | +0.22 | +17.19% | 24 | 76 | 0.97 | 0.27 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.12 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 5/6/2024 2:58:53 PM EST |
| 22.00 | 0.16 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 14 | 1.05 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 5/6/2024 2:58:53 PM EST |
| 23.00 | 0.23 | 0.28 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.02 | -0.05 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 2:58:53 PM EST |
| 24.00 | 0.31 | 0.37 | 0.31 | -0.31 | -50.00% | 3 | 22 | 1.01 | -0.07 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 25.00 | 0.42 | 0.48 | 0.42 | -0.57 | -57.58% | 2 | 3 | 1.00 | -0.08 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 26.00 | 0.54 | 0.62 | 0.55 | -0.65 | -54.17% | 1 | 3 | 0.99 | -0.10 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 27.00 | 0.71 | 0.80 | 0.75 | -0.15 | -16.67% | 1 | 2 | 0.99 | -0.13 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 28.00 | 0.89 | 1.01 | 0.91 | -1.59 | -63.60% | 3 | 2 | 0.98 | -0.15 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 29.00 | 1.12 | 1.25 | 1.12 | -0.23 | -17.04% | 1 | 7 | 0.98 | -0.18 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 30.00 | 1.40 | 1.53 | 1.56 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.21 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 2:58:53 PM EST |
| 31.00 | 1.70 | 1.87 | 1.67 | -0.93 | -35.77% | 4 | 3 | 0.98 | -0.25 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 32.00 | 2.05 | 2.22 | 2.48 | 0.00 | 0.00% | 0 | 60 | 0.97 | -0.28 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 2:58:53 PM EST |
| 33.00 | 2.44 | 2.64 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.97 | -0.32 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 2:58:53 PM EST |
| 34.00 | 2.87 | 3.10 | 2.98 | -0.43 | -12.61% | 2 | 13 | 0.96 | -0.36 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 35.00 | 3.35 | 3.60 | 3.29 | -0.73 | -18.16% | 6 | 1 | 0.96 | -0.40 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST |
| 36.00 | 3.90 | 4.15 | 3.90 | % | 18 | 0 | 0.96 | -0.44 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST | |
| 37.00 | 4.35 | 4.75 | % | 0 | 0 | 0.97 | -0.48 | 0.04 | -0.06 | 5/6/2024 2:58:53 PM EST | |||
| 38.00 | 4.95 | 5.35 | % | 0 | 0 | 0.96 | -0.51 | 0.04 | -0.06 | 5/6/2024 2:58:53 PM EST | |||
| 39.00 | 5.70 | 6.05 | % | 0 | 0 | 0.96 | -0.55 | 0.04 | -0.06 | 5/6/2024 2:58:53 PM EST | |||
| 40.00 | 6.25 | 6.70 | 8.09 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.59 | 0.04 | -0.06 | 5/2/2024 | 5/6/2024 2:58:53 PM EST |
| 41.00 | 7.00 | 7.40 | 7.15 | % | 25 | 0 | 0.98 | -0.62 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 2:58:53 PM EST | |
| 42.00 | 7.70 | 8.25 | % | 0 | 0 | 0.97 | -0.65 | 0.04 | -0.06 | 5/6/2024 2:58:53 PM EST | |||
| 45.00 | 10.05 | 10.70 | % | 0 | 0 | 0.97 | -0.73 | 0.03 | -0.06 | 5/6/2024 2:58:53 PM EST |