Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

AFFIRM HOLDINGS INC. CLASS A C (AFRM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AFRM AFFIRM HOLDINGS INC. CLASS A C   0.724 0.858 36.72 -0.61

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AFRM 1.35 1.56 1.14 0.00 95 256  Q   35.5 AFRM 0.15 0.17 0.15 0.00 825 629  Q  
AFRM 0.97 1.17 1.00 0.00 613 738  Q   36 AFRM 0.26 0.29 0.36 0.00 2491 707  Q  
AFRM 0.67 0.71 0.68 0.00 1004 439  Q   36.5 AFRM 0.44 0.46 0.46 0.00 475 736  Q  
AFRM 0.41 0.45 0.42 0.00 1070 1407  Q   37 AFRM 0.68 0.71 0.71 0.00 674 823  Q  
AFRM 0.25 0.28 0.23 0.00 467 1059  Q   37.5 AFRM 1.00 1.09 1.27 0.00 298 504  Q  
AFRM 0.14 0.18 0.15 0.00 716 1621  Q   38 AFRM 1.28 1.59 1.76 0.00 1019 1501  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AFRM 2.22 2.30 2.33 2.56 139 18  W   35.5 AFRM 0.96 0.99 1.08 1.24 599 336  W  
AFRM 1.93 1.98 1.83 2.27 297 202  W   36 AFRM 1.16 1.21 1.36 1.46 219 1471  W  
AFRM 1.67 1.71 1.69 2.01 417 377  W   36.5 AFRM 1.41 1.43 1.55 1.70 258 117  W  
AFRM 1.44 1.48 1.45 1.77 161 348  W   37 AFRM 1.67 1.70 1.83 1.96 53 291  W  
AFRM 1.23 1.27 1.25 1.55 148 782  W   37.5 AFRM 1.96 1.99 2.07 2.24 70 290  W  
AFRM 1.04 1.08 1.04 1.36 1819 453  W   38 AFRM 2.28 2.31 2.47 2.54 65 334  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AFRM 2.84 2.94 2.76 3.33 17 0  W   35.5 AFRM 1.57 1.62 1.85 1.80 9 42  W  
AFRM 2.59 2.85 2.45 3.06 57 141  W   36 AFRM 1.80 1.86 1.91 2.02 25 129  W  
AFRM 2.33 2.45 2.35 2.81 137 27  W   36.5 AFRM 2.03 2.11 2.25 2.26 23 170  W  
AFRM 2.10 2.25 1.99 2.57 17 312  W   37 AFRM 2.31 2.43 2.79 2.52 1 201  W  
AFRM 1.89 1.96 2.03 2.34 11 14  W   37.5 AFRM 2.43 2.66 3.10 2.79 3 83  W  
AFRM 1.59 1.77 1.73 2.13 218 594  W   38 AFRM 2.89 2.97 3.20 3.07 6 192  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AFRM 3.35 3.45 3.20 4.04 68 183  S   35.5 AFRM 2.04 2.06 2.20 2.14 72 144  S  
AFRM 3.05 3.15 3.00 3.78 98 185  S   36 AFRM 2.28 2.30 2.41 2.37 41 225  S  
AFRM 2.86 2.91 2.80 3.52 698 470  S   36.5 AFRM 2.53 2.56 2.82 2.60 13 247  S  
AFRM 2.63 2.68 2.55 3.28 185 282  S   37 AFRM 2.79 2.83 2.98 2.85 65 237  S  
AFRM 2.42 2.46 2.38 3.05 99 2982  S   37.5 AFRM 3.05 3.15 3.11 3.11 48 4007  S  
AFRM 2.21 2.26 2.12 2.83 45 519  S   38 AFRM 3.35 3.45 3.71 3.39 46 362  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AFRM 2.69 3.65 3.45 4.48 1 9  W   36 AFRM 2.69 2.79 2.88 2.57 0 63  W  
AFRM 3.05 3.70 3.05 3.98 5 105  W   37 AFRM 3.20 3.30 3.60 3.04 4 95  W  
AFRM 2.66 2.83 2.60 3.52 6 68  W   38 AFRM 3.80 3.90 3.07 3.55 0 73  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AFRM 4.05 4.20 3.90 5.20 11 1  W   36 AFRM 3.15 3.25 3.35 2.66 1 1  W  
AFRM 3.50 4.65 3.47 4.70 23 22  W   37 AFRM 3.70 4.55 3.75 3.11 0 8  W  
AFRM 3.15 3.30 3.10 4.23 14 24  W   38 AFRM 4.25 4.60 4.40 3.59 1 3  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AFRM 5.00 5.10 5.05 5.99 29 2472  S   37.5 AFRM 5.55 5.60 5.71 3.20 17 2226  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.