Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $89.96 as of 9/17/2025 7:41:55 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 | 43.80 | 46.10 | 44.95 | 45.70 | +0.70 | +1.56% | 1.00 | 2 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 50.00 | 40.15 | 41.20 | 40.68 | % | 0.81 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 55.00 | 35.20 | 36.40 | 35.80 | 31.10 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/17/2025 3:59:55 PM EST |
| 60.00 | 29.50 | 32.55 | 31.03 | % | 0.52 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 9/17/2025 3:59:55 PM EST | |||
| 65.00 | 24.60 | 26.60 | 25.60 | 25.68 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.08 | 0.97 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 70.00 | 21.00 | 22.00 | 21.50 | 16.15 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.96 | 0.93 | 0.01 | -0.04 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 72.00 | 19.05 | 20.30 | 19.68 | % | 0.27 | 0 | 0 | 0.92 | 0.90 | 0.01 | -0.05 | 9/17/2025 3:59:55 PM EST | |||
| 73.00 | 17.55 | 20.50 | 19.03 | % | 0.26 | 0 | 0 | 0.89 | 0.89 | 0.01 | -0.05 | 9/17/2025 3:59:55 PM EST | |||
| 74.00 | 16.15 | 18.55 | 17.35 | % | 0.23 | 0 | 0 | 0.88 | 0.88 | 0.01 | -0.05 | 9/17/2025 3:59:55 PM EST | |||
| 75.00 | 15.80 | 17.35 | 16.58 | 17.40 | +8.10 | +87.10% | 0.22 | 4 | 4 | 0.86 | 0.86 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 76.00 | 14.90 | 17.55 | 16.23 | % | 0.21 | 0 | 0 | 0.84 | 0.85 | 0.01 | -0.06 | 9/17/2025 3:59:55 PM EST | |||
| 77.00 | 14.25 | 16.00 | 15.13 | 14.93 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.83 | 0.83 | 0.01 | -0.06 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 78.00 | 12.95 | 15.05 | 14.00 | 12.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | 0.81 | 0.02 | -0.07 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 79.00 | 12.60 | 15.20 | 13.90 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.62 | 0.80 | 0.02 | -0.07 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 80.00 | 12.45 | 13.60 | 13.03 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.54 | 0.78 | 0.02 | -0.07 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 81.00 | 11.85 | 13.65 | 12.75 | 11.89 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.60 | 0.76 | 0.02 | -0.08 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 82.00 | 9.90 | 12.85 | 11.38 | 10.90 | +0.90 | +9.00% | 0.14 | 2 | 20 | 0.48 | 0.74 | 0.02 | -0.08 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 83.00 | 10.70 | 11.30 | 11.00 | 10.75 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.57 | 0.72 | 0.02 | -0.08 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 84.00 | 10.00 | 10.70 | 10.35 | 8.65 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.57 | 0.69 | 0.02 | -0.08 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 85.00 | 9.20 | 9.90 | 9.55 | 10.15 | +2.15 | +26.88% | 0.11 | 3 | 23 | 0.56 | 0.67 | 0.02 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 86.00 | 8.65 | 9.30 | 8.98 | 8.37 | -0.73 | -8.03% | 0.10 | 1 | 112 | 0.55 | 0.65 | 0.02 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 87.00 | 7.90 | 8.65 | 8.28 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.55 | 0.63 | 0.02 | -0.09 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 88.00 | 7.70 | 8.95 | 8.33 | 8.10 | +0.25 | +3.19% | 0.09 | 4 | 53 | 0.56 | 0.60 | 0.02 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 89.00 | 6.95 | 7.50 | 7.23 | 6.29 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.56 | 0.58 | 0.02 | -0.09 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 90.00 | 5.75 | 7.05 | 6.40 | 6.50 | -0.20 | -2.99% | 0.07 | 53 | 75 | 0.57 | 0.55 | 0.02 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 91.00 | 6.25 | 6.50 | 6.38 | 5.70 | -0.20 | -3.39% | 0.07 | 7 | 4 | 0.56 | 0.53 | 0.02 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 92.00 | 5.80 | 6.05 | 5.93 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.56 | 0.51 | 0.02 | -0.09 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 93.00 | 5.40 | 5.70 | 5.55 | 5.85 | 0.00 | 0.00% | 0.06 | 2 | 10 | 0.57 | 0.48 | 0.02 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 94.00 | 5.00 | 5.25 | 5.13 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.57 | 0.46 | 0.02 | -0.09 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 95.00 | 4.60 | 5.10 | 4.85 | 5.00 | +0.72 | +16.83% | 0.05 | 1 | 114 | 0.56 | 0.43 | 0.02 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 96.00 | 3.75 | 4.50 | 4.13 | 4.00 | -0.50 | -11.12% | 0.04 | 3 | 1 | 0.54 | 0.41 | 0.02 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 97.00 | 3.85 | 4.20 | 4.03 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.56 | 0.39 | 0.02 | -0.09 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 98.00 | 3.65 | 3.85 | 3.75 | 3.35 | % | 0.04 | 2 | 0 | 0.56 | 0.36 | 0.02 | -0.08 | 9/17/2025 | 9/17/2025 3:59:55 PM EST | |
| 99.00 | 3.35 | 3.60 | 3.48 | 3.01 | +1.52 | +102.02% | 0.04 | 1 | 13 | 0.57 | 0.34 | 0.02 | -0.08 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 100.00 | 2.58 | 3.60 | 3.09 | 3.40 | +0.50 | +17.25% | 0.03 | 4 | 42 | 0.54 | 0.32 | 0.02 | -0.08 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 101.00 | 2.34 | 3.40 | 2.87 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.30 | 0.02 | -0.08 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 105.00 | 1.98 | 2.47 | 2.23 | 2.04 | -0.23 | -10.14% | 0.02 | 4 | 92 | 0.57 | 0.22 | 0.02 | -0.07 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 110.00 | 0.47 | 2.17 | 1.32 | 1.07 | -0.21 | -16.41% | 0.01 | 1 | 13 | 0.54 | 0.15 | 0.02 | -0.05 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 115.00 | 0.77 | 1.11 | 0.94 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.10 | 0.01 | -0.04 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.74 | 0.37 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | 0.06 | 0.01 | -0.03 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.02 | 9/17/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.01 | 9/17/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 9/17/2025 3:59:55 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 | 1.53 | 0.77 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 9/17/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.63 | 0.32 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.56 | 0.28 | 0.55 | +0.08 | +17.03% | 0.00 | 140 | 19 | 0.72 | -0.03 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 70.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.20 | -22.23% | 0.01 | 2 | 52 | 0.62 | -0.07 | 0.01 | -0.04 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 72.00 | 0.85 | 1.22 | 1.04 | 0.83 | -1.68 | -66.94% | 0.01 | 1 | 16 | 0.61 | -0.10 | 0.01 | -0.05 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 73.00 | 0.43 | 1.23 | 0.83 | 0.99 | -1.18 | -54.38% | 0.01 | 2 | 5 | 0.55 | -0.11 | 0.01 | -0.05 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 74.00 | 1.09 | 1.73 | 1.41 | 1.56 | -0.41 | -20.82% | 0.02 | 10 | 9 | 0.61 | -0.12 | 0.01 | -0.05 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 75.00 | 1.25 | 1.44 | 1.35 | 1.40 | -0.18 | -11.40% | 0.02 | 31 | 93 | 0.60 | -0.14 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 76.00 | 0.20 | 2.00 | 1.10 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.48 | -0.15 | 0.01 | -0.06 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 77.00 | 0.68 | 2.51 | 1.60 | 1.95 | +0.01 | +0.52% | 0.02 | 20 | 8 | 0.56 | -0.17 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 78.00 | 1.14 | 2.39 | 1.77 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.57 | -0.19 | 0.02 | -0.07 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 79.00 | 1.90 | 2.43 | 2.17 | 2.18 | -0.24 | -9.92% | 0.03 | 5 | 16 | 0.59 | -0.20 | 0.02 | -0.07 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 80.00 | 1.97 | 2.42 | 2.20 | 3.05 | +0.38 | +14.24% | 0.03 | 4 | 24 | 0.56 | -0.22 | 0.02 | -0.07 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 81.00 | 1.46 | 2.92 | 2.19 | 3.38 | -0.47 | -12.21% | 0.03 | 2 | 1 | 0.53 | -0.24 | 0.02 | -0.08 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 82.00 | 1.64 | 2.99 | 2.32 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.51 | -0.26 | 0.02 | -0.08 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 83.00 | 3.05 | 3.35 | 3.20 | 4.04 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.58 | -0.28 | 0.02 | -0.08 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 84.00 | 2.47 | 3.60 | 3.04 | 8.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | -0.31 | 0.02 | -0.08 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 85.00 | 3.80 | 4.00 | 3.90 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.57 | -0.33 | 0.02 | -0.09 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 86.00 | 4.00 | 4.40 | 4.20 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.56 | -0.35 | 0.02 | -0.09 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 87.00 | 4.05 | 4.85 | 4.45 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.54 | -0.37 | 0.02 | -0.09 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 88.00 | 4.85 | 5.25 | 5.05 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.57 | -0.40 | 0.02 | -0.09 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 89.00 | 5.40 | 5.70 | 5.55 | 6.18 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.56 | -0.42 | 0.02 | -0.09 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 90.00 | 4.95 | 6.20 | 5.58 | 6.25 | -0.35 | -5.31% | 0.06 | 1 | 5 | 0.56 | -0.45 | 0.02 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 91.00 | 6.50 | 6.95 | 6.73 | 6.30 | -6.10 | -49.20% | 0.07 | 1 | 2 | 0.57 | -0.47 | 0.02 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 92.00 | 7.05 | 7.30 | 7.18 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.57 | -0.49 | 0.02 | -0.09 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 93.00 | 7.60 | 7.85 | 7.73 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.57 | -0.52 | 0.02 | -0.09 | 9/5/2025 | 9/17/2025 3:59:55 PM EST |
| 94.00 | 8.25 | 8.60 | 8.43 | 8.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -0.54 | 0.02 | -0.09 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 95.00 | 7.90 | 9.10 | 8.50 | % | 0.09 | 0 | 0 | 0.57 | -0.57 | 0.02 | -0.09 | 9/17/2025 3:59:55 PM EST | |||
| 96.00 | 8.85 | 10.10 | 9.48 | % | 0.10 | 0 | 0 | 0.58 | -0.59 | 0.02 | -0.09 | 9/17/2025 3:59:55 PM EST | |||
| 97.00 | 9.75 | 10.50 | 10.13 | % | 0.10 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.09 | 9/17/2025 3:59:55 PM EST | |||
| 98.00 | 10.55 | 11.15 | 10.85 | % | 0.11 | 0 | 0 | 0.55 | -0.64 | 0.02 | -0.08 | 9/17/2025 3:59:55 PM EST | |||
| 99.00 | 11.10 | 12.35 | 11.73 | % | 0.12 | 0 | 0 | 0.60 | -0.66 | 0.02 | -0.08 | 9/17/2025 3:59:55 PM EST | |||
| 100.00 | 11.20 | 13.00 | 12.10 | % | 0.12 | 0 | 0 | 0.58 | -0.68 | 0.02 | -0.08 | 9/17/2025 3:59:55 PM EST | |||
| 101.00 | 12.65 | 13.35 | 13.00 | % | 0.13 | 0 | 0 | 0.55 | -0.70 | 0.02 | -0.08 | 9/17/2025 3:59:55 PM EST | |||
| 105.00 | 15.65 | 16.75 | 16.20 | % | 0.15 | 0 | 0 | 0.77 | -0.78 | 0.02 | -0.07 | 9/17/2025 3:59:55 PM EST | |||
| 110.00 | 19.30 | 21.85 | 20.58 | % | 0.19 | 0 | 0 | 0.73 | -0.85 | 0.02 | -0.05 | 9/17/2025 3:59:55 PM EST | |||
| 115.00 | 23.55 | 25.75 | 24.65 | % | 0.21 | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.04 | 9/17/2025 3:59:55 PM EST | |||
| 120.00 | 29.10 | 30.40 | 29.75 | % | 0.25 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.03 | 9/17/2025 3:59:55 PM EST | |||
| 125.00 | 34.05 | 35.30 | 34.68 | 42.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.02 | 9/11/2025 | 9/17/2025 3:59:55 PM EST |
| 130.00 | 39.05 | 40.55 | 39.80 | % | 0.31 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 9/17/2025 3:59:55 PM EST | |||
| 135.00 | 43.65 | 45.25 | 44.45 | 50.47 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.11 | -0.99 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |