Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $75.06 as of 12/30/2025 8:52:29 AM 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 | 34.10 | 36.70 | 35.40 | 29.80 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:48 PM EST |
| 45.00 | 29.10 | 31.65 | 30.38 | 30.25 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 50.00 | 24.15 | 27.55 | 25.85 | 25.01 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 55.00 | 19.15 | 22.55 | 20.85 | 20.50 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 56.00 | 18.15 | 20.85 | 19.50 | 18.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:48 PM EST |
| 57.00 | 17.15 | 19.75 | 18.45 | 12.72 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.46 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 12/29/2025 3:59:48 PM EST |
| 58.00 | 16.20 | 18.60 | 17.40 | 11.93 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.02 | 12/8/2025 | 12/29/2025 3:59:48 PM EST |
| 59.00 | 15.20 | 18.40 | 16.80 | 15.39 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.02 | 12/17/2025 | 12/29/2025 3:59:48 PM EST |
| 60.00 | 14.20 | 17.60 | 15.90 | 15.48 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.55 | 0.99 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 61.00 | 13.40 | 15.80 | 14.60 | 10.02 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.22 | 0.98 | 0.01 | -0.03 | 12/9/2025 | 12/29/2025 3:59:48 PM EST |
| 62.00 | 12.40 | 15.45 | 13.93 | 13.55 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.36 | 0.97 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 63.00 | 11.65 | 14.70 | 13.18 | 12.65 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.36 | 0.97 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 64.00 | 10.65 | 13.05 | 11.85 | 11.65 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.10 | 0.95 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 65.00 | 9.50 | 12.05 | 10.78 | 10.66 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.03 | 0.93 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 66.00 | 8.60 | 11.15 | 9.88 | 9.65 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.99 | 0.91 | 0.02 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 67.00 | 8.25 | 9.70 | 8.98 | 8.65 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.80 | 0.89 | 0.02 | -0.07 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 68.00 | 7.30 | 10.00 | 8.65 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 73 | 1.07 | 0.87 | 0.03 | -0.08 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 69.00 | 6.65 | 8.05 | 7.35 | 6.91 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.76 | 0.84 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 70.00 | 5.75 | 7.85 | 6.80 | 6.07 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.61 | 0.81 | 0.04 | -0.10 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 71.00 | 4.95 | 6.05 | 5.50 | 5.77 | 0.00 | 0.00% | 0.08 | 0 | 181 | 0.50 | 0.76 | 0.04 | -0.10 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 72.00 | 4.25 | 5.50 | 4.88 | 4.68 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.53 | 0.72 | 0.05 | -0.11 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 73.00 | 3.75 | 4.80 | 4.28 | 4.02 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.54 | 0.67 | 0.05 | -0.12 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 74.00 | 3.45 | 3.75 | 3.60 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.53 | 0.61 | 0.06 | -0.12 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 75.00 | 2.91 | 3.20 | 3.06 | 2.84 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.53 | 0.55 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 76.00 | 2.40 | 2.56 | 2.48 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.51 | 0.49 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 77.00 | 1.98 | 2.10 | 2.04 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 181 | 0.51 | 0.43 | 0.06 | -0.12 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 78.00 | 1.60 | 1.70 | 1.65 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.51 | 0.37 | 0.06 | -0.12 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 79.00 | 1.24 | 1.38 | 1.31 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.50 | 0.32 | 0.06 | -0.11 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 80.00 | 0.96 | 1.13 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.50 | 0.27 | 0.05 | -0.10 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 81.00 | 0.73 | 0.89 | 0.81 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.50 | 0.22 | 0.05 | -0.09 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 82.00 | 0.57 | 0.71 | 0.64 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.50 | 0.18 | 0.04 | -0.08 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 83.00 | 0.45 | 0.56 | 0.51 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.50 | 0.15 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 84.00 | 0.31 | 0.54 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.52 | 0.12 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 85.00 | 0.14 | 0.40 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.49 | 0.10 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 86.00 | 0.12 | 0.40 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.07 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 87.00 | 0.10 | 0.22 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.06 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 88.00 | 0.01 | 0.42 | 0.22 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.03 | 12/29/2025 3:59:48 PM EST | |||
| 89.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.03 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.86 | 0.02 | 0.01 | -0.02 | 12/23/2025 | 12/29/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.97 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 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 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 50.00 | 0.01 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 55.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 57.00 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 58.00 | 0.01 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 59.00 | 0.01 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.71 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.95 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 61.00 | 0.01 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.66 | -0.02 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 62.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.70 | -0.03 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 63.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.73 | -0.03 | 0.01 | -0.03 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 64.00 | 0.10 | 0.36 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.63 | -0.05 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 65.00 | 0.18 | 0.27 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.59 | -0.07 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 66.00 | 0.05 | 0.60 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.56 | -0.09 | 0.02 | -0.06 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 67.00 | 0.30 | 0.38 | 0.34 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.55 | -0.11 | 0.02 | -0.07 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 68.00 | 0.43 | 0.53 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.56 | -0.13 | 0.03 | -0.08 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 69.00 | 0.51 | 0.67 | 0.59 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.54 | -0.16 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 70.00 | 0.70 | 0.83 | 0.77 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.53 | -0.19 | 0.04 | -0.10 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 71.00 | 0.88 | 1.07 | 0.98 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.52 | -0.24 | 0.04 | -0.10 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 72.00 | 1.15 | 1.33 | 1.24 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.52 | -0.28 | 0.05 | -0.11 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 73.00 | 1.46 | 1.65 | 1.56 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.51 | -0.33 | 0.05 | -0.12 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 74.00 | 1.82 | 2.07 | 1.95 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.51 | -0.39 | 0.06 | -0.12 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 75.00 | 2.26 | 2.47 | 2.37 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.51 | -0.45 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 76.00 | 2.74 | 2.97 | 2.86 | 2.77 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.50 | -0.51 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 77.00 | 3.25 | 3.45 | 3.35 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.49 | -0.57 | 0.06 | -0.12 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 78.00 | 3.90 | 4.15 | 4.03 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.49 | -0.63 | 0.06 | -0.12 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 79.00 | 4.20 | 5.20 | 4.70 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.49 | -0.68 | 0.06 | -0.11 | 12/24/2025 | 12/29/2025 3:59:48 PM EST |
| 80.00 | 4.70 | 6.05 | 5.38 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.46 | -0.73 | 0.05 | -0.10 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 81.00 | 5.65 | 6.75 | 6.20 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.47 | -0.78 | 0.05 | -0.09 | 12/22/2025 | 12/29/2025 3:59:48 PM EST |
| 82.00 | 5.75 | 8.95 | 7.35 | 7.35 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.95 | -0.82 | 0.04 | -0.08 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 83.00 | 6.95 | 9.20 | 8.08 | 8.49 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.85 | -0.85 | 0.04 | -0.07 | 12/23/2025 | 12/29/2025 3:59:48 PM EST |
| 84.00 | 7.90 | 10.35 | 9.13 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.93 | -0.88 | 0.03 | -0.06 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 85.00 | 9.00 | 11.05 | 10.03 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.92 | -0.90 | 0.03 | -0.05 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 86.00 | 9.65 | 11.95 | 10.80 | % | 0.13 | 0 | 0 | 0.94 | -0.93 | 0.02 | -0.04 | 12/29/2025 3:59:48 PM EST | |||
| 87.00 | 10.75 | 12.80 | 11.78 | % | 0.14 | 0 | 0 | 0.95 | -0.94 | 0.02 | -0.04 | 12/29/2025 3:59:48 PM EST | |||
| 88.00 | 11.70 | 13.75 | 12.73 | % | 0.14 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.03 | 12/29/2025 3:59:48 PM EST | |||
| 89.00 | 12.55 | 15.50 | 14.03 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.21 | -0.97 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 90.00 | 13.45 | 16.00 | 14.73 | % | 0.16 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.02 | 12/29/2025 3:59:48 PM EST | |||
| 95.00 | 18.40 | 21.45 | 19.93 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 100.00 | 23.10 | 26.45 | 24.78 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 105.00 | 28.10 | 31.45 | 29.78 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 110.00 | 33.10 | 36.45 | 34.78 | % | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST |