Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $74.15 as of 8/22/2025 7:42:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 46.85 | 47.95 | 47.40 | 47.01 | % | 1.46 | 2 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 35.00 | 44.40 | 46.10 | 45.25 | 32.64 | 0.00 | 0.00% | 1.29 | 0 | 25 | 1.77 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 42.05 | 43.35 | 42.70 | 41.10 | 0.00 | 0.00% | 1.14 | 0 | 6 | 1.59 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 39.55 | 41.45 | 40.50 | 37.55 | 0.00 | 0.00% | 1.01 | 0 | 10 | 1.34 | 0.99 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 37.10 | 37.75 | 37.43 | 37.53 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.61 | 0.98 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 34.75 | 35.35 | 35.05 | % | 0.78 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 31.30 | 33.05 | 32.18 | 27.40 | 0.00 | 0.00% | 0.68 | 0 | 57 | 0.99 | 0.95 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 29.20 | 30.65 | 29.93 | 26.55 | 0.00 | 0.00% | 0.60 | 0 | 61 | 0.93 | 0.95 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 27.75 | 28.45 | 28.10 | 23.25 | 0.00 | 0.00% | 0.54 | 0 | 58 | 0.69 | 0.93 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 25.60 | 26.15 | 25.88 | 21.45 | 0.00 | 0.00% | 0.47 | 0 | 105 | 0.73 | 0.91 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 23.45 | 24.65 | 24.05 | 23.73 | +4.58 | +23.92% | 0.42 | 2 | 234 | 0.79 | 0.89 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 21.30 | 22.90 | 22.10 | 17.79 | 0.00 | 0.00% | 0.37 | 0 | 38 | 0.79 | 0.87 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 19.40 | 20.75 | 20.08 | 19.98 | +5.13 | +34.55% | 0.32 | 2 | 232 | 0.78 | 0.84 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 17.00 | 18.65 | 17.83 | 18.20 | +4.49 | +32.75% | 0.27 | 4 | 268 | 0.74 | 0.81 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 15.20 | 16.50 | 15.85 | 16.10 | +4.50 | +38.80% | 0.23 | 2 | 594 | 0.74 | 0.78 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 13.70 | 14.40 | 14.05 | 14.30 | +3.65 | +34.28% | 0.20 | 52 | 468 | 0.72 | 0.74 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 72.50 | 12.60 | 13.60 | 13.10 | 13.12 | +4.62 | +54.36% | 0.18 | 2 | 418 | 0.74 | 0.69 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 11.15 | 11.40 | 11.28 | 11.32 | +3.12 | +38.05% | 0.15 | 44 | 578 | 0.71 | 0.65 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 77.50 | 9.80 | 10.00 | 9.90 | 9.95 | +3.30 | +49.63% | 0.13 | 14 | 286 | 0.69 | 0.60 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 8.20 | 9.40 | 8.80 | 8.74 | +2.99 | +52.00% | 0.11 | 78 | 276 | 0.72 | 0.56 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 82.50 | 7.30 | 7.70 | 7.50 | 7.55 | +2.55 | +51.00% | 0.09 | 99 | 30 | 0.68 | 0.51 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 6.40 | 6.85 | 6.63 | 6.65 | +2.30 | +52.88% | 0.08 | 61 | 981 | 0.68 | 0.47 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 87.50 | 5.45 | 5.80 | 5.63 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.68 | 0.43 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 4.00 | 5.15 | 4.58 | 5.00 | +1.80 | +56.25% | 0.05 | 44 | 562 | 0.68 | 0.39 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 3.50 | 3.65 | 3.58 | 3.57 | +1.34 | +60.09% | 0.04 | 62 | 1,072 | 0.67 | 0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 2.53 | 2.72 | 2.63 | 2.58 | +1.08 | +72.00% | 0.03 | 38 | 969 | 0.68 | 0.25 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 1.82 | 1.99 | 1.91 | 1.94 | +0.84 | +76.37% | 0.02 | 20 | 699 | 0.67 | 0.20 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 1.30 | 1.41 | 1.36 | 1.32 | +0.62 | +88.58% | 0.01 | 24 | 615 | 0.67 | 0.15 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.91 | 1.04 | 0.98 | 0.96 | +0.56 | +140.00% | 0.01 | 12 | 75 | 0.67 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.01 | 1.30 | 0.66 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.16 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.15 | 0.37 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,113 | 1.03 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.87 | 0.44 | 0.22 | -0.17 | -43.59% | 0.01 | 2 | 46 | 1.22 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.56 | 0.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.02 | -0.02 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.30 | 0.60 | 0.45 | 0.35 | -0.20 | -36.37% | 0.01 | 3 | 165 | 0.90 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.01 | 1.09 | 0.55 | 0.47 | -0.26 | -35.62% | 0.01 | 3 | 150 | 0.76 | -0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.59 | 0.67 | 0.63 | 0.63 | -0.37 | -37.00% | 0.01 | 12 | 342 | 0.82 | -0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 0.78 | 0.87 | 0.83 | 0.84 | -0.41 | -32.80% | 0.02 | 11 | 286 | 0.80 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 1.04 | 1.15 | 1.10 | 1.09 | -0.82 | -42.94% | 0.02 | 198 | 220 | 0.79 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 1.31 | 1.71 | 1.51 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.79 | -0.11 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 1.70 | 1.96 | 1.83 | 1.90 | -0.72 | -27.49% | 0.03 | 91 | 407 | 0.76 | -0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 2.24 | 2.67 | 2.46 | 2.30 | -1.70 | -42.50% | 0.04 | 20 | 195 | 0.77 | -0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 2.75 | 3.05 | 2.90 | 3.00 | -1.00 | -25.00% | 0.04 | 39 | 630 | 0.75 | -0.19 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 3.40 | 3.70 | 3.55 | 3.60 | -1.40 | -28.00% | 0.05 | 37 | 277 | 0.74 | -0.22 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 4.25 | 4.55 | 4.40 | 4.40 | -1.60 | -26.67% | 0.06 | 56 | 453 | 0.73 | -0.26 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 72.50 | 5.15 | 5.40 | 5.28 | 5.20 | -1.90 | -26.77% | 0.07 | 36 | 141 | 0.72 | -0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 6.15 | 6.45 | 6.30 | 6.35 | -1.75 | -21.61% | 0.08 | 30 | 536 | 0.72 | -0.35 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 77.50 | 7.30 | 7.60 | 7.45 | 7.50 | -2.05 | -21.47% | 0.10 | 35 | 95 | 0.71 | -0.40 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 8.50 | 8.90 | 8.70 | 8.40 | -2.70 | -24.33% | 0.11 | 15 | 196 | 0.71 | -0.44 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 82.50 | 9.90 | 10.25 | 10.08 | 9.70 | -3.25 | -25.10% | 0.12 | 6 | 104 | 0.70 | -0.49 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 11.35 | 11.85 | 11.60 | 11.15 | -5.53 | -33.16% | 0.14 | 1 | 117 | 0.70 | -0.53 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 87.50 | 12.95 | 13.45 | 13.20 | % | 0.15 | 0 | 0 | 0.70 | -0.57 | 0.02 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 14.65 | 15.00 | 14.83 | 14.70 | -0.25 | -1.68% | 0.16 | 5 | 38 | 0.69 | -0.61 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 17.60 | 19.30 | 18.45 | 18.10 | -5.90 | -24.59% | 0.19 | 1 | 1 | 0.68 | -0.69 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 22.35 | 23.00 | 22.68 | 22.95 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.69 | -0.75 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 26.40 | 27.30 | 26.85 | 27.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.69 | -0.80 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 31.20 | 31.90 | 31.55 | % | 0.29 | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 35.85 | 36.50 | 36.18 | % | 0.31 | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.04 | 8/22/2025 3:59:49 PM EST |