Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $70.51 as of 11/14/2025 8:51:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | % | 0.00 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | ||||||
| 50.00 | 20.65 | 23.40 | 22.03 | % | 0.44 | 0 | 0 | 1.11 | 0.93 | 0.01 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 55.00 | 15.75 | 19.10 | 17.43 | % | 0.32 | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 0.64 | 0.81 | 0.02 | -0.06 | 11/14/2025 3:59:49 PM EST | ||||||
| 60.00 | 12.60 | 15.15 | 13.88 | % | 0.23 | 0 | 0 | 0.72 | 0.79 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 0.66 | 0.77 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 62.00 | 11.15 | 13.70 | 12.43 | % | 0.20 | 0 | 0 | 0.71 | 0.75 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 63.00 | 10.35 | 12.70 | 11.53 | % | 0.18 | 0 | 0 | 0.68 | 0.73 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 64.00 | % | 0.00 | 0 | 0 | 0.71 | 0.71 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 65.00 | 8.25 | 11.45 | 9.85 | % | 0.15 | 0 | 0 | 0.63 | 0.69 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 66.00 | % | 0.00 | 0 | 0 | 0.61 | 0.67 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 67.00 | 6.70 | 10.55 | 8.63 | % | 0.13 | 0 | 0 | 0.62 | 0.65 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 68.00 | 6.00 | 9.50 | 7.75 | % | 0.11 | 0 | 0 | 0.59 | 0.63 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 69.00 | 5.80 | 8.70 | 7.25 | % | 0.11 | 0 | 0 | 0.59 | 0.60 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 70.00 | 5.05 | 8.40 | 6.73 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.59 | 0.58 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |
| 71.00 | 4.90 | 7.20 | 6.05 | % | 0.09 | 0 | 0 | 0.57 | 0.56 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 72.00 | 5.45 | 7.00 | 6.23 | % | 0.09 | 0 | 0 | 0.63 | 0.53 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 73.00 | 4.50 | 6.35 | 5.43 | % | 0.07 | 0 | 0 | 0.60 | 0.51 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 74.00 | 4.60 | 5.95 | 5.28 | % | 0.07 | 0 | 0 | 0.62 | 0.48 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 75.00 | 3.05 | 6.95 | 5.00 | % | 0.07 | 0 | 0 | 0.63 | 0.46 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 76.00 | 3.20 | 5.20 | 4.20 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.58 | 0.43 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |
| 77.00 | 2.38 | 6.25 | 4.32 | % | 0.06 | 0 | 0 | 0.63 | 0.41 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 78.00 | 2.37 | 5.80 | 4.09 | % | 0.05 | 0 | 0 | 0.63 | 0.39 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 79.00 | 1.98 | 4.25 | 3.12 | % | 0.04 | 0 | 0 | 0.57 | 0.36 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 80.00 | 2.82 | 5.30 | 4.06 | 4.10 | +0.22 | +5.67% | 0.05 | 1 | 1 | 0.69 | 0.34 | 0.02 | -0.06 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 81.00 | 1.23 | 4.25 | 2.74 | % | 0.03 | 0 | 0 | 0.57 | 0.32 | 0.02 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 82.00 | 2.32 | 3.45 | 2.89 | 2.94 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.62 | 0.30 | 0.02 | -0.06 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |
| 83.00 | 1.24 | 4.65 | 2.95 | % | 0.04 | 0 | 0 | 0.64 | 0.28 | 0.02 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 84.00 | 1.04 | 4.45 | 2.75 | % | 0.03 | 0 | 0 | 0.64 | 0.26 | 0.02 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 85.00 | 1.70 | 2.77 | 2.24 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.62 | 0.24 | 0.02 | -0.05 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |
| 86.00 | 1.72 | 2.67 | 2.20 | % | 0.03 | 0 | 0 | 0.64 | 0.22 | 0.02 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 87.00 | 1.33 | 2.78 | 2.06 | % | 0.02 | 0 | 0 | 0.64 | 0.21 | 0.02 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 88.00 | 1.40 | 2.45 | 1.93 | 2.20 | +0.10 | +4.77% | 0.02 | 1 | 1 | 0.65 | 0.19 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 89.00 | 1.23 | 2.83 | 2.03 | % | 0.02 | 0 | 0 | 0.68 | 0.18 | 0.02 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 90.00 | 0.44 | 1.93 | 1.19 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.02 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 91.00 | 1.20 | 1.58 | 1.39 | 1.32 | % | 0.02 | 9 | 0 | 0.61 | 0.15 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 95.00 | % | 0.00 | 0 | 0 | 0.68 | 0.10 | 0.01 | -0.03 | 11/14/2025 3:59:49 PM EST | ||||||
| 100.00 | 0.25 | 1.99 | 1.12 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.01 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.02 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | % | 0.00 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 50.00 | 0.01 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 55.00 | 0.74 | 2.21 | 1.48 | % | 0.03 | 0 | 0 | 0.72 | -0.13 | 0.01 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 0.63 | -0.19 | 0.02 | -0.06 | 11/14/2025 3:59:49 PM EST | ||||||
| 60.00 | 2.01 | 2.40 | 2.21 | 2.35 | % | 0.04 | 6 | 0 | 0.66 | -0.21 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 61.00 | % | 0.00 | 0 | 0 | 0.73 | -0.23 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 62.00 | % | 0.00 | 0 | 0 | 0.73 | -0.25 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 63.00 | 2.60 | 3.80 | 3.20 | % | 0.05 | 0 | 0 | 0.67 | -0.27 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 64.00 | % | 0.00 | 0 | 0 | 0.66 | -0.29 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 65.00 | 2.86 | 4.35 | 3.61 | % | 0.06 | 0 | 0 | 0.63 | -0.31 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 66.00 | % | 0.00 | 0 | 0 | 0.71 | -0.33 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 67.00 | 2.64 | 6.15 | 4.40 | % | 0.07 | 0 | 0 | 0.63 | -0.35 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 68.00 | 3.55 | 6.95 | 5.25 | % | 0.08 | 0 | 0 | 0.67 | -0.37 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 69.00 | 3.60 | 7.30 | 5.45 | % | 0.08 | 0 | 0 | 0.64 | -0.40 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 70.00 | 4.00 | 7.85 | 5.93 | % | 0.08 | 0 | 0 | 0.64 | -0.42 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 71.00 | 5.90 | 8.20 | 7.05 | % | 0.10 | 0 | 0 | 0.70 | -0.44 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 72.00 | 5.20 | 7.60 | 6.40 | 6.70 | % | 0.09 | 5 | 0 | 0.58 | -0.47 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 73.00 | 6.35 | 9.30 | 7.83 | % | 0.11 | 0 | 0 | 0.66 | -0.49 | 0.02 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 74.00 | 7.65 | 8.80 | 8.23 | % | 0.11 | 0 | 0 | 0.64 | -0.52 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 75.00 | 7.70 | 9.20 | 8.45 | % | 0.11 | 0 | 0 | 0.60 | -0.54 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 76.00 | 8.90 | 10.70 | 9.80 | % | 0.13 | 0 | 0 | 0.67 | -0.57 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 77.00 | 9.35 | 10.65 | 10.00 | % | 0.13 | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 78.00 | 8.95 | 12.60 | 10.78 | % | 0.14 | 0 | 0 | 0.63 | -0.61 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 79.00 | 11.00 | 11.95 | 11.48 | % | 0.15 | 0 | 0 | 0.64 | -0.64 | 0.02 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 80.00 | 11.40 | 13.95 | 12.68 | % | 0.16 | 0 | 0 | 0.68 | -0.66 | 0.02 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 81.00 | 11.50 | 14.45 | 12.98 | % | 0.16 | 0 | 0 | 0.63 | -0.68 | 0.02 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 82.00 | 13.30 | 15.00 | 14.15 | % | 0.17 | 0 | 0 | 0.68 | -0.70 | 0.02 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 83.00 | 12.70 | 15.20 | 13.95 | % | 0.17 | 0 | 0 | 0.70 | -0.72 | 0.02 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 84.00 | 13.50 | 17.15 | 15.33 | % | 0.18 | 0 | 0 | 0.84 | -0.74 | 0.02 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 85.00 | 14.30 | 17.00 | 15.65 | % | 0.18 | 0 | 0 | 0.73 | -0.76 | 0.02 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 86.00 | 15.15 | 18.80 | 16.98 | 15.80 | % | 0.20 | 1 | 0 | 0.85 | -0.78 | 0.02 | -0.05 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 87.00 | 16.00 | 18.65 | 17.33 | % | 0.20 | 0 | 0 | 0.74 | -0.79 | 0.02 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 88.00 | 16.85 | 19.45 | 18.15 | % | 0.21 | 0 | 0 | 0.73 | -0.81 | 0.02 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 89.00 | 17.75 | 20.30 | 19.03 | % | 0.21 | 0 | 0 | 0.73 | -0.82 | 0.02 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 90.00 | 18.65 | 21.15 | 19.90 | 18.59 | % | 0.22 | 1 | 0 | 0.73 | -0.84 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 91.00 | 19.50 | 22.85 | 21.18 | % | 0.23 | 0 | 0 | 0.85 | -0.85 | 0.02 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.03 | 11/14/2025 3:59:49 PM EST | ||||||
| 100.00 | 27.90 | 31.80 | 29.85 | % | 0.30 | 0 | 0 | 1.01 | -0.94 | 0.01 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 105.00 | 32.70 | 36.00 | 34.35 | % | 0.33 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST |