Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $74.45 as of 9/1/2026 2:02:26 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 | 23.35 | 27.30 | 25.33 | % | 0.56 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 9/1/2026 1:59:04 PM EST | |||
| 50.00 | 19.55 | 22.30 | 20.93 | % | 0.42 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.02 | 9/1/2026 1:59:04 PM EST | |||
| 55.00 | 14.70 | 17.35 | 16.03 | % | 0.29 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.03 | 9/1/2026 1:59:04 PM EST | |||
| 60.00 | 10.70 | 12.85 | 11.78 | % | 0.20 | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.05 | 9/1/2026 1:59:04 PM EST | |||
| 65.00 | 7.35 | 8.00 | 7.68 | 7.96 | -10.26 | -56.32% | 0.12 | 1 | 46 | 0.49 | 0.72 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 66.00 | 6.50 | 7.40 | 6.95 | % | 0.11 | 0 | 0 | 0.50 | 0.69 | 0.03 | -0.06 | 9/1/2026 1:59:04 PM EST | |||
| 67.00 | 6.10 | 6.70 | 6.40 | % | 0.10 | 0 | 0 | 0.49 | 0.66 | 0.03 | -0.07 | 9/1/2026 1:59:04 PM EST | |||
| 68.00 | 5.45 | 6.25 | 5.85 | % | 0.09 | 0 | 0 | 0.50 | 0.63 | 0.03 | -0.07 | 9/1/2026 1:59:04 PM EST | |||
| 69.00 | 5.00 | 5.90 | 5.45 | % | 0.08 | 0 | 0 | 0.52 | 0.59 | 0.03 | -0.07 | 9/1/2026 1:59:04 PM EST | |||
| 70.00 | 4.55 | 5.00 | 4.78 | % | 0.07 | 0 | 0 | 0.50 | 0.56 | 0.03 | -0.07 | 9/1/2026 1:59:04 PM EST | |||
| 71.00 | 4.05 | 4.60 | 4.33 | % | 0.06 | 0 | 0 | 0.50 | 0.52 | 0.03 | -0.07 | 9/1/2026 1:59:04 PM EST | |||
| 72.00 | 3.60 | 4.20 | 3.90 | 4.18 | % | 0.05 | 4 | 0 | 0.50 | 0.49 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:59:04 PM EST | |
| 73.00 | 3.20 | 4.30 | 3.75 | 3.90 | % | 0.05 | 15 | 0 | 0.53 | 0.46 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:59:04 PM EST | |
| 74.00 | 2.90 | 3.60 | 3.25 | % | 0.04 | 0 | 0 | 0.51 | 0.43 | 0.03 | -0.07 | 9/1/2026 1:59:04 PM EST | |||
| 75.00 | 2.60 | 3.05 | 2.83 | 4.64 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | 0.40 | 0.03 | -0.07 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 76.00 | 2.20 | 2.93 | 2.57 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | 0.37 | 0.03 | -0.07 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 77.00 | 1.96 | 2.90 | 2.43 | 2.43 | -1.70 | -41.17% | 0.03 | 1 | 1 | 0.52 | 0.34 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 78.00 | 1.80 | 2.39 | 2.10 | 2.13 | -1.70 | -44.39% | 0.03 | 1 | 2 | 0.52 | 0.31 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 79.00 | 1.47 | 2.10 | 1.79 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.28 | 0.03 | -0.06 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 80.00 | 1.26 | 1.86 | 1.56 | 1.65 | -1.52 | -47.95% | 0.02 | 8 | 57 | 0.51 | 0.26 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 81.00 | 1.22 | 1.70 | 1.46 | 1.42 | -1.46 | -50.70% | 0.02 | 104 | 1 | 0.52 | 0.24 | 0.03 | -0.05 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 82.00 | 1.06 | 1.71 | 1.39 | 1.39 | -0.97 | -41.11% | 0.02 | 5 | 2 | 0.53 | 0.22 | 0.03 | -0.05 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 83.00 | 0.87 | 1.20 | 1.04 | 1.16 | -0.97 | -45.54% | 0.01 | 7 | 1 | 0.50 | 0.20 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 84.00 | 0.79 | 1.27 | 1.03 | 1.06 | -0.75 | -41.44% | 0.01 | 6 | 6 | 0.52 | 0.18 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 85.00 | 0.62 | 1.10 | 0.86 | 0.86 | -0.72 | -45.57% | 0.01 | 3 | 44 | 0.51 | 0.16 | 0.02 | -0.04 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 86.00 | 0.58 | 0.90 | 0.74 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.15 | 0.02 | -0.04 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 87.00 | 0.55 | 0.68 | 0.62 | 0.72 | -0.53 | -42.40% | 0.01 | 1 | 65 | 0.51 | 0.13 | 0.02 | -0.04 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 88.00 | 0.39 | 0.81 | 0.60 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.52 | 0.12 | 0.02 | -0.04 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 89.00 | 0.29 | 1.18 | 0.74 | 4.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.11 | 0.02 | -0.03 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 90.00 | 0.01 | 1.13 | 0.57 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.09 | 0.01 | -0.03 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 95.00 | 0.00 | 0.74 | 0.37 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.05 | 0.01 | -0.02 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 100.00 | 0.02 | 0.54 | 0.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.03 | 0.01 | -0.01 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 9/1/2026 1:59:04 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 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 9/1/2026 1:59:04 PM EST | |||
| 50.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 9/1/2026 1:59:04 PM EST | |||
| 55.00 | 0.22 | 0.50 | 0.36 | 0.36 | +0.03 | +9.10% | 0.01 | 24 | 10 | 0.53 | -0.06 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 60.00 | 0.85 | 1.11 | 0.98 | 0.96 | +0.31 | +47.70% | 0.02 | 44 | 17 | 0.52 | -0.15 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 65.00 | 2.17 | 2.50 | 2.34 | 2.35 | +1.15 | +95.84% | 0.04 | 6 | 30 | 0.53 | -0.28 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 66.00 | 2.52 | 2.75 | 2.64 | 2.69 | +0.58 | +27.49% | 0.04 | 20 | 0 | 0.52 | -0.31 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 67.00 | 2.78 | 3.30 | 3.04 | 3.04 | +0.59 | +24.09% | 0.05 | 24 | 2 | 0.52 | -0.34 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 68.00 | 3.20 | 3.75 | 3.48 | 3.12 | +0.85 | +37.45% | 0.05 | 4 | 10 | 0.52 | -0.37 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 69.00 | 3.55 | 4.25 | 3.90 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.41 | 0.03 | -0.07 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 70.00 | 4.35 | 4.75 | 4.55 | 4.20 | +1.11 | +35.93% | 0.07 | 2 | 3 | 0.53 | -0.44 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 71.00 | 4.70 | 5.25 | 4.98 | 4.80 | +1.55 | +47.70% | 0.07 | 53 | 55 | 0.53 | -0.48 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 72.00 | 5.25 | 5.90 | 5.58 | 4.31 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.53 | -0.51 | 0.03 | -0.07 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 73.00 | 5.65 | 6.50 | 6.08 | 4.66 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | -0.54 | 0.03 | -0.07 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 74.00 | 6.45 | 7.15 | 6.80 | 6.30 | +1.39 | +28.31% | 0.09 | 1 | 35 | 0.53 | -0.57 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 75.00 | 6.90 | 7.80 | 7.35 | 7.20 | +1.75 | +32.11% | 0.10 | 2 | 33 | 0.52 | -0.60 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 76.00 | 7.90 | 8.55 | 8.23 | 1.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -0.63 | 0.03 | -0.07 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 77.00 | 8.20 | 9.30 | 8.75 | 3.04 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | -0.66 | 0.03 | -0.06 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 78.00 | 9.25 | 10.20 | 9.73 | % | 0.12 | 0 | 0 | 0.54 | -0.69 | 0.03 | -0.06 | 9/1/2026 1:59:04 PM EST | |||
| 79.00 | 10.10 | 10.85 | 10.48 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | -0.72 | 0.03 | -0.06 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 80.00 | 10.30 | 11.65 | 10.98 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.50 | -0.74 | 0.03 | -0.06 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 81.00 | 10.70 | 12.65 | 11.68 | 4.18 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.59 | -0.76 | 0.03 | -0.05 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 82.00 | 11.65 | 13.35 | 12.50 | 12.00 | +7.33 | +156.96% | 0.15 | 2 | 9 | 0.46 | -0.78 | 0.03 | -0.05 | 9/1/2026 | 9/1/2026 1:59:04 PM EST |
| 83.00 | 12.30 | 14.50 | 13.40 | 5.19 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | -0.80 | 0.02 | -0.05 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 84.00 | 12.85 | 15.45 | 14.15 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | -0.82 | 0.02 | -0.05 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 85.00 | 13.80 | 16.30 | 15.05 | 12.33 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.64 | -0.84 | 0.02 | -0.04 | 8/31/2026 | 9/1/2026 1:59:04 PM EST |
| 86.00 | 14.70 | 17.30 | 16.00 | % | 0.19 | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.04 | 9/1/2026 1:59:04 PM EST | |||
| 87.00 | 16.75 | 18.10 | 17.43 | 8.85 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.70 | -0.87 | 0.02 | -0.04 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 88.00 | 16.35 | 19.50 | 17.93 | 5.57 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.77 | -0.88 | 0.02 | -0.04 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 89.00 | 17.30 | 20.60 | 18.95 | 6.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.73 | -0.89 | 0.02 | -0.03 | 8/28/2026 | 9/1/2026 1:59:04 PM EST |
| 90.00 | 18.25 | 21.55 | 19.90 | % | 0.22 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.03 | 9/1/2026 1:59:04 PM EST | |||
| 95.00 | 23.10 | 27.00 | 25.05 | % | 0.26 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.02 | 9/1/2026 1:59:04 PM EST | |||
| 100.00 | 28.10 | 31.95 | 30.03 | % | 0.30 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 9/1/2026 1:59:04 PM EST | |||
| 105.00 | 33.10 | 36.95 | 35.03 | % | 0.33 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 9/1/2026 1:59:04 PM EST |