Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $77.27 as of 8/24/2026 7:22:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 38.25 | 40.95 | 39.60 | % | 1.06 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 40.00 | 35.15 | 38.45 | 36.80 | 33.20 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 3:59:53 PM EST |
| 42.50 | 32.70 | 36.45 | 34.58 | % | 0.81 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 45.00 | 30.25 | 33.55 | 31.90 | 30.23 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 47.50 | 27.85 | 31.70 | 29.78 | % | 0.63 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 50.00 | 26.45 | 29.30 | 27.88 | % | 0.56 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 21.85 | 24.65 | 23.25 | 22.32 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.00 | 0.93 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 60.00 | 16.75 | 20.40 | 18.58 | 14.97 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.92 | 0.88 | 0.01 | -0.04 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 62.50 | 14.55 | 18.40 | 16.48 | 15.78 | 0.00 | 0.00% | 0.26 | 0 | 37 | 0.88 | 0.84 | 0.01 | -0.05 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 13.45 | 16.10 | 14.78 | 12.75 | 0.00 | 0.00% | 0.23 | 0 | 55 | 0.63 | 0.80 | 0.02 | -0.06 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 67.50 | 12.15 | 14.10 | 13.13 | 14.87 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.65 | 0.75 | 0.02 | -0.06 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 70.00 | 10.80 | 12.30 | 11.55 | 11.15 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.65 | 0.70 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 72.50 | 9.30 | 10.90 | 10.10 | 9.65 | 0.00 | 0.00% | 0.14 | 0 | 188 | 0.65 | 0.65 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 7.30 | 9.55 | 8.43 | 8.75 | 0.00 | 0.00% | 0.11 | 0 | 619 | 0.62 | 0.60 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 77.50 | 6.95 | 7.65 | 7.30 | 7.80 | +0.35 | +4.70% | 0.09 | 1 | 196 | 0.63 | 0.55 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 5.85 | 6.55 | 6.20 | 5.99 | -0.20 | -3.24% | 0.08 | 43 | 1,481 | 0.62 | 0.49 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 82.50 | 4.95 | 5.50 | 5.23 | 5.33 | +0.03 | +0.57% | 0.06 | 36 | 2,017 | 0.62 | 0.44 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 4.15 | 4.80 | 4.48 | 4.29 | -0.41 | -8.73% | 0.05 | 29 | 78 | 0.62 | 0.40 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 87.50 | 3.45 | 3.85 | 3.65 | 4.10 | +0.35 | +9.34% | 0.04 | 25 | 106 | 0.61 | 0.35 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 2.67 | 4.05 | 3.36 | 2.97 | -0.13 | -4.20% | 0.04 | 25 | 619 | 0.64 | 0.31 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 92.50 | 2.39 | 2.87 | 2.63 | 2.54 | +0.36 | +16.52% | 0.03 | 17 | 185 | 0.62 | 0.27 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 1.86 | 2.60 | 2.23 | 2.11 | +0.31 | +17.23% | 0.02 | 24 | 190 | 0.63 | 0.23 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 1.19 | 1.73 | 1.46 | 1.42 | -0.20 | -12.35% | 0.01 | 19 | 340 | 0.62 | 0.17 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 105.00 | 0.77 | 1.30 | 1.04 | 1.20 | +0.12 | +11.12% | 0.01 | 17 | 323 | 0.63 | 0.12 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 110.00 | 0.57 | 1.17 | 0.87 | 0.91 | +0.36 | +65.46% | 0.01 | 14 | 463 | 0.66 | 0.09 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 115.00 | 0.25 | 0.59 | 0.42 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.61 | 0.06 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 120.00 | 0.02 | 0.69 | 0.36 | 0.41 | +0.06 | +17.15% | 0.00 | 4 | 203 | 0.63 | 0.04 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 125.00 | 0.01 | 0.47 | 0.24 | 0.19 | -0.02 | -9.53% | 0.00 | 11 | 155 | 0.73 | 0.03 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.68 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.46 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.69 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.92 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.79 | -0.02 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.74 | -0.03 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 55.00 | 0.50 | 0.73 | 0.62 | 0.60 | +0.05 | +9.10% | 0.01 | 18 | 42 | 0.65 | -0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 60.00 | 1.13 | 1.40 | 1.27 | 1.25 | -0.20 | -13.80% | 0.02 | 15 | 64 | 0.64 | -0.12 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 62.50 | 1.56 | 1.86 | 1.71 | 1.72 | -0.45 | -20.74% | 0.03 | 8 | 149 | 0.63 | -0.16 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 2.16 | 2.50 | 2.33 | 2.30 | -0.43 | -15.76% | 0.04 | 90 | 209 | 0.63 | -0.20 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 67.50 | 2.83 | 4.00 | 3.42 | 3.00 | -0.53 | -15.02% | 0.05 | 13 | 293 | 0.67 | -0.25 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 70.00 | 3.80 | 4.50 | 4.15 | 4.00 | -0.45 | -10.12% | 0.06 | 40 | 252 | 0.65 | -0.30 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 72.50 | 4.75 | 6.00 | 5.38 | 4.90 | -0.55 | -10.10% | 0.07 | 7 | 232 | 0.67 | -0.35 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 5.85 | 6.30 | 6.08 | 5.75 | -0.89 | -13.41% | 0.08 | 9 | 144 | 0.63 | -0.40 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 77.50 | 7.10 | 7.65 | 7.38 | 7.75 | 0.00 | 0.00% | 0.10 | 0 | 193 | 0.63 | -0.45 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 8.45 | 9.15 | 8.80 | 8.75 | -1.30 | -12.94% | 0.11 | 5 | 142 | 0.63 | -0.51 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 82.50 | 9.20 | 11.60 | 10.40 | 11.80 | 0.00 | 0.00% | 0.13 | 0 | 249 | 0.63 | -0.56 | 0.02 | -0.07 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 11.60 | 13.30 | 12.45 | 12.58 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.66 | -0.60 | 0.02 | -0.07 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 87.50 | 12.60 | 15.10 | 13.85 | 13.80 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.62 | -0.65 | 0.02 | -0.07 | 8/5/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 14.50 | 17.00 | 15.75 | 14.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.62 | -0.69 | 0.02 | -0.06 | 7/15/2026 | 8/24/2026 3:59:53 PM EST |
| 92.50 | 16.95 | 18.10 | 17.53 | 17.55 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.60 | -0.73 | 0.02 | -0.06 | 8/5/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 19.05 | 20.35 | 19.70 | 23.70 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.61 | -0.77 | 0.02 | -0.05 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 22.25 | 26.20 | 24.23 | % | 0.24 | 0 | 0 | 0.86 | -0.83 | 0.01 | -0.04 | 8/24/2026 3:59:53 PM EST | |||
| 105.00 | 26.90 | 30.75 | 28.83 | % | 0.27 | 0 | 0 | 0.90 | -0.88 | 0.01 | -0.04 | 8/24/2026 3:59:53 PM EST | |||
| 110.00 | 31.70 | 35.10 | 33.40 | % | 0.30 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 115.00 | 36.40 | 40.00 | 38.20 | % | 0.33 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 120.00 | 41.40 | 44.30 | 42.85 | % | 0.36 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 125.00 | 46.40 | 50.00 | 48.20 | % | 0.39 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST |