Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $75.53 as of 8/21/2026 7:03:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.20 | 34.20 | 32.20 | % | 0.72 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 50.00 | 25.35 | 29.10 | 27.23 | % | 0.54 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.02 | 8/21/2026 4:00:00 PM EST | |||
| 55.00 | 20.65 | 24.25 | 22.45 | 20.87 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.08 | 0.94 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 60.00 | 16.25 | 19.90 | 18.08 | % | 0.30 | 0 | 0 | 0.98 | 0.87 | 0.01 | -0.04 | 8/21/2026 4:00:00 PM EST | |||
| 62.00 | 14.60 | 18.40 | 16.50 | % | 0.27 | 0 | 0 | 0.97 | 0.84 | 0.01 | -0.05 | 8/21/2026 4:00:00 PM EST | |||
| 63.00 | 13.80 | 17.40 | 15.60 | % | 0.25 | 0 | 0 | 0.93 | 0.83 | 0.01 | -0.05 | 8/21/2026 4:00:00 PM EST | |||
| 64.00 | 13.05 | 16.65 | 14.85 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.92 | 0.81 | 0.01 | -0.05 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 65.00 | 12.30 | 15.50 | 13.90 | % | 0.21 | 0 | 0 | 0.61 | 0.79 | 0.02 | -0.06 | 8/21/2026 4:00:00 PM EST | |||
| 66.00 | 11.55 | 15.15 | 13.35 | % | 0.20 | 0 | 0 | 0.65 | 0.77 | 0.02 | -0.06 | 8/21/2026 4:00:00 PM EST | |||
| 67.00 | 10.85 | 14.65 | 12.75 | % | 0.19 | 0 | 0 | 0.67 | 0.76 | 0.02 | -0.06 | 8/21/2026 4:00:00 PM EST | |||
| 68.00 | 10.70 | 13.75 | 12.23 | % | 0.18 | 0 | 0 | 0.70 | 0.74 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 69.00 | 10.00 | 13.25 | 11.63 | % | 0.17 | 0 | 0 | 0.71 | 0.72 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 70.00 | 9.40 | 12.65 | 11.03 | % | 0.16 | 0 | 0 | 0.71 | 0.69 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 71.00 | 8.75 | 11.80 | 10.28 | % | 0.14 | 0 | 0 | 0.70 | 0.67 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 72.00 | 7.60 | 10.85 | 9.23 | % | 0.13 | 0 | 0 | 0.65 | 0.65 | 0.02 | -0.08 | 8/21/2026 4:00:00 PM EST | |||
| 73.00 | 7.05 | 10.80 | 8.93 | 8.22 | % | 0.12 | 2 | 0 | 0.67 | 0.63 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 74.00 | 6.50 | 9.75 | 8.13 | 7.87 | % | 0.11 | 4 | 0 | 0.65 | 0.61 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 75.00 | 7.10 | 9.70 | 8.40 | 7.39 | -0.41 | -5.26% | 0.11 | 2 | 249 | 0.73 | 0.59 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 76.00 | 5.45 | 9.20 | 7.33 | 6.68 | % | 0.10 | 5 | 0 | 0.67 | 0.56 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 77.00 | 5.00 | 8.60 | 6.80 | 6.67 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.66 | 0.54 | 0.02 | -0.08 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 78.00 | 5.75 | 7.90 | 6.83 | 6.32 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.71 | 0.52 | 0.02 | -0.08 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 79.00 | 4.60 | 7.70 | 6.15 | 7.86 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | 0.49 | 0.02 | -0.08 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 4.15 | 6.35 | 5.25 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.63 | 0.47 | 0.02 | -0.08 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 81.00 | 3.80 | 7.30 | 5.55 | % | 0.07 | 0 | 0 | 0.70 | 0.45 | 0.02 | -0.08 | 8/21/2026 4:00:00 PM EST | |||
| 82.00 | 2.93 | 6.60 | 4.77 | % | 0.06 | 0 | 0 | 0.65 | 0.43 | 0.02 | -0.08 | 8/21/2026 4:00:00 PM EST | |||
| 83.00 | 3.10 | 6.20 | 4.65 | % | 0.06 | 0 | 0 | 0.68 | 0.41 | 0.02 | -0.08 | 8/21/2026 4:00:00 PM EST | |||
| 84.00 | 2.26 | 5.85 | 4.06 | % | 0.05 | 0 | 0 | 0.65 | 0.38 | 0.02 | -0.08 | 8/21/2026 4:00:00 PM EST | |||
| 85.00 | 1.95 | 5.95 | 3.95 | % | 0.05 | 0 | 0 | 0.66 | 0.36 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 86.00 | 2.27 | 5.25 | 3.76 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.67 | 0.34 | 0.02 | -0.07 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 87.00 | 2.00 | 4.80 | 3.40 | 2.91 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.66 | 0.32 | 0.02 | -0.07 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 88.00 | 1.75 | 4.05 | 2.90 | 3.20 | +0.77 | +31.69% | 0.03 | 5 | 6 | 0.64 | 0.30 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 89.00 | 1.60 | 4.30 | 2.95 | % | 0.03 | 0 | 0 | 0.66 | 0.29 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 90.00 | 1.29 | 4.10 | 2.70 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.66 | 0.27 | 0.02 | -0.07 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 0.29 | 3.40 | 1.85 | % | 0.02 | 0 | 0 | 0.62 | 0.20 | 0.02 | -0.05 | 8/21/2026 4:00:00 PM EST | |||
| 100.00 | 0.63 | 1.68 | 1.16 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.14 | 0.01 | -0.04 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 105.00 | 0.32 | 1.39 | 0.86 | 0.71 | % | 0.01 | 1 | 0 | 0.66 | 0.10 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.78 | 0.89 | % | 0.02 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | -0.03 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 55.00 | 0.40 | 1.15 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | -0.06 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 60.00 | 0.39 | 2.10 | 1.25 | % | 0.02 | 0 | 0 | 0.68 | -0.13 | 0.01 | -0.04 | 8/21/2026 4:00:00 PM EST | |||
| 62.00 | 0.35 | 2.27 | 1.31 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | -0.16 | 0.01 | -0.05 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 63.00 | 0.83 | 2.40 | 1.62 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.65 | -0.17 | 0.01 | -0.05 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 64.00 | 1.14 | 2.91 | 2.03 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.68 | -0.19 | 0.01 | -0.05 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 65.00 | 1.32 | 3.10 | 2.21 | % | 0.03 | 0 | 0 | 0.67 | -0.21 | 0.02 | -0.06 | 8/21/2026 4:00:00 PM EST | |||
| 66.00 | 1.88 | 3.80 | 2.84 | % | 0.04 | 0 | 0 | 0.72 | -0.23 | 0.02 | -0.06 | 8/21/2026 4:00:00 PM EST | |||
| 67.00 | 1.82 | 4.10 | 2.96 | 2.64 | % | 0.04 | 5 | 0 | 0.70 | -0.24 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 68.00 | 2.12 | 5.00 | 3.56 | % | 0.05 | 0 | 0 | 0.73 | -0.26 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 69.00 | 1.92 | 5.35 | 3.64 | % | 0.05 | 0 | 0 | 0.69 | -0.28 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 70.00 | 2.36 | 5.30 | 3.83 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.67 | -0.31 | 0.02 | -0.07 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 71.00 | 3.00 | 5.35 | 4.18 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.67 | -0.33 | 0.02 | -0.07 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 72.00 | 3.25 | 5.90 | 4.58 | 5.22 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.67 | -0.35 | 0.02 | -0.08 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 73.00 | 3.55 | 6.15 | 4.85 | 5.47 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | -0.37 | 0.02 | -0.08 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 74.00 | 4.15 | 6.75 | 5.45 | 5.43 | -0.52 | -8.74% | 0.07 | 10 | 2 | 0.67 | -0.39 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 4.20 | 7.80 | 6.00 | 5.94 | % | 0.08 | 10 | 0 | 0.67 | -0.41 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 76.00 | 5.00 | 7.75 | 6.38 | 7.77 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.66 | -0.44 | 0.02 | -0.08 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 77.00 | 5.50 | 7.55 | 6.53 | 6.18 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.62 | -0.46 | 0.02 | -0.08 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 78.00 | 6.05 | 9.00 | 7.53 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.67 | -0.48 | 0.02 | -0.08 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 79.00 | 6.30 | 9.95 | 8.13 | 7.61 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.51 | 0.02 | -0.08 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 6.90 | 10.55 | 8.73 | 10.01 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | -0.53 | 0.02 | -0.08 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 81.00 | 7.50 | 11.15 | 9.33 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.67 | -0.55 | 0.02 | -0.08 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 82.00 | 8.15 | 11.35 | 9.75 | % | 0.12 | 0 | 0 | 0.64 | -0.57 | 0.02 | -0.08 | 8/21/2026 4:00:00 PM EST | |||
| 83.00 | 8.80 | 12.40 | 10.60 | % | 0.13 | 0 | 0 | 0.66 | -0.59 | 0.02 | -0.08 | 8/21/2026 4:00:00 PM EST | |||
| 84.00 | 9.55 | 13.10 | 11.33 | % | 0.13 | 0 | 0 | 0.66 | -0.62 | 0.02 | -0.08 | 8/21/2026 4:00:00 PM EST | |||
| 85.00 | 10.25 | 13.80 | 12.03 | % | 0.14 | 0 | 0 | 0.66 | -0.64 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 86.00 | 10.95 | 14.00 | 12.48 | % | 0.15 | 0 | 0 | 0.64 | -0.66 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 87.00 | 11.70 | 15.25 | 13.48 | % | 0.15 | 0 | 0 | 0.66 | -0.68 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 88.00 | 12.45 | 16.00 | 14.23 | % | 0.16 | 0 | 0 | 0.66 | -0.70 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 89.00 | 13.20 | 16.75 | 14.98 | % | 0.17 | 0 | 0 | 0.65 | -0.71 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 90.00 | 14.40 | 17.05 | 15.73 | % | 0.17 | 0 | 0 | 0.65 | -0.73 | 0.02 | -0.07 | 8/21/2026 4:00:00 PM EST | |||
| 95.00 | 18.00 | 21.65 | 19.83 | % | 0.21 | 0 | 0 | 0.58 | -0.81 | 0.02 | -0.05 | 8/21/2026 4:00:00 PM EST | |||
| 100.00 | 22.50 | 26.05 | 24.28 | % | 0.24 | 0 | 0 | 0.93 | -0.86 | 0.01 | -0.04 | 8/21/2026 4:00:00 PM EST | |||
| 105.00 | 27.00 | 30.65 | 28.83 | % | 0.27 | 0 | 0 | 0.97 | -0.90 | 0.01 | -0.04 | 8/21/2026 4:00:00 PM EST |