Cboe Global Markets

AFRM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AFFIRM HOLDINGS INC. (afrm)

2025-05-09 15:59:59 ET (Delayed)
Bid: 
46.25
Ask: 
46.37
Vol: 
32,087,254
Last: 
46.23
Change: 
-7.85 (+-16.9145%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFRM 45.000
1.3
-8.5
0.64
1.65
1,783
0
0.971
0.0879
1344
AFRM 45.500
0.5
-9.125
0.77
1.19
636
2.65
0.9188
0.23
22
AFRM 46.000
0.45
-8.625
0.18
0.69
1,352
1.11
0.7917
0.5769
241
AFRM 46.500
0.04
-9.035
0
0.08
2,244
0.57
0.3985
1.0046
11
AFRM 47.000
0.01
-8.19
0
0.01
2,499
0.95
0.1569
0.4081
1253
AFRM 47.500
0.01
-7.84
0
0.01
2,899
1.57
0.071
0.1843
56
Fri May 09 2025
Strike
AFRM 45.000
AFRM 45.500
AFRM 46.000
AFRM 46.500
AFRM 47.000
AFRM 47.500
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFRM 45.000
0.01
-0.31
0
0.01
5,290
1.97
-0.029
0.0879
2628
AFRM 45.500
0.02
-0.36
0.01
0.02
2,848
1.67
-0.0812
0.23
333
AFRM 46.000
0.02
-0.43
0.01
0.08
3,714
0.9
-0.2083
0.5769
1589
AFRM 46.500
0.13
-0.405
0.07
0.18
6,874
0.44
-0.6015
1.0046
3919
AFRM 47.000
0.5
-0.125
0.25
0.84
2,654
0
-0.8431
0.4081
1083
AFRM 47.500
1.05
+0.33
0.82
1.46
2,742
2.4
-0.929
0.1843
351
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFRM 45.000
2.67
-7.68
2.63
2.74
283
0.74
0.642
0.0785
1761
AFRM 45.500
2.3
-7.65
2.35
2.43
306
0.73
0.6015
0.0815
60
AFRM 46.000
2.07
-7.455
2.06
2.15
59
0.73
0.5599
0.0837
30
AFRM 46.500
1.83
-7.345
1.82
1.88
1,633
0.73
0.5177
0.0849
92
AFRM 47.000
1.62
-7.28
1.58
1.62
1,966
0.72
0.4753
0.0852
152
AFRM 47.500
1.36
-7.04
1.36
1.44
2,674
0.72
0.4333
0.0846
738
Fri May 16 2025
Strike
AFRM 45.000
AFRM 45.500
AFRM 46.000
AFRM 46.500
AFRM 47.000
AFRM 47.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFRM 45.000
1.23
+0.495
1.19
1.26
1,160
0.73
-0.3602
0.0789
1366
AFRM 45.500
1.4
+0.585
1.39
1.45
286
0.73
-0.4011
0.082
410
AFRM 46.000
1.67
+0.75
1.6
1.68
1,866
0.72
-0.4429
0.0842
269
AFRM 46.500
1.88
+0.855
1.85
1.91
401
0.73
-0.4855
0.0855
205
AFRM 47.000
2.15
+1
2.1
2.19
1,339
0.73
-0.5281
0.0858
312
AFRM 47.500
2.43
+1.15
2.38
2.47
651
0.72
-0.5704
0.0852
627
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFRM 45.000
3.1
-7.5
3.2
3.35
44
0.68
0.6241
0.0607
45
AFRM 45.500
4.92
-5.33
2.81
3.05
31
0.68
0.5928
0.0623
1
AFRM 46.000
2.89
-6.935
2.56
2.82
12
0.69
0.561
0.0635
15
AFRM 46.500
2.53
-6.995
2.34
2.53
18
0.68
0.529
0.0643
0
AFRM 47.000
2.23
-7.02
2.2
2.28
354
0.68
0.4969
0.0647
31
AFRM 47.500
2.04
-6.71
1.94
2.14
99
0.67
0.465
0.0647
0
Fri May 23 2025
Strike
AFRM 45.000
AFRM 45.500
AFRM 46.000
AFRM 46.500
AFRM 47.000
AFRM 47.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFRM 45.000
1.74
+0.745
1.73
1.86
234
0.68
-0.3793
0.0612
126
AFRM 45.500
1.79
+0.695
1.94
2.1
87
0.69
-0.4108
0.0628
71
AFRM 46.000
2.22
+1.005
2.09
2.31
132
0.68
-0.4428
0.064
120
AFRM 46.500
2.32
+0.975
2.41
2.62
114
0.68
-0.4751
0.0648
39
AFRM 47.000
2.85
+1.365
2.68
2.84
129
0.68
-0.5074
0.0652
86
AFRM 47.500
2.55
+0.925
2.95
3.1
17
0.68
-0.5396
0.0652
169
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFRM 44.000
4.8
-6.825
2.96
5.4
6
0.64
0.6698
0.0495
5
AFRM 45.000
3.6
-7.3
3.6
3.75
84
0.65
0.6173
0.0525
436
AFRM 46.000
3.15
-6.825
3.05
3.2
84
0.65
0.5629
0.0546
18
AFRM 47.000
2.67
-7.43
2.53
2.7
51
0.64
0.5078
0.0556
18
AFRM 48.000
2.23
-6.57
2.16
2.27
615
0.64
0.453
0.0556
41
AFRM 49.000
1.8
-6.275
1.76
2.19
183
0.66
0.3997
0.0545
11
Fri May 30 2025
Strike
AFRM 44.000
AFRM 45.000
AFRM 46.000
AFRM 47.000
AFRM 48.000
AFRM 49.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFRM 44.000
1.76
+0.76
1.71
2.3
2,126
0.66
-0.333
0.0498
11
AFRM 45.000
2.2
+0.975
2.05
2.23
318
0.65
-0.3859
0.0529
334
AFRM 46.000
2.68
+1.215
2.55
3.3
144
0.65
-0.4407
0.0551
62
AFRM 47.000
2.87
+1.135
3.05
3.2
35
0.65
-0.4964
0.0562
36
AFRM 48.000
3.7
+1.65
3.6
3.8
19
0.64
-0.5517
0.0562
91
AFRM 49.000
4.4
+2.01
4.25
4.4
28
0.64
-0.6056
0.0551
54
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.