Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $74.95 as of 10/7/2026 5:14:33 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 | 29.05 | 32.40 | 30.73 | % | 0.68 | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 10/7/2026 3:59:51 PM EST | |||
| 50.00 | 24.20 | 27.75 | 25.98 | % | 0.52 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.01 | 10/7/2026 3:59:51 PM EST | |||
| 55.00 | 19.05 | 22.85 | 20.95 | % | 0.38 | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.02 | 10/7/2026 3:59:51 PM EST | |||
| 57.00 | 17.10 | 21.00 | 19.05 | % | 0.33 | 0 | 0 | 1.10 | 0.93 | 0.01 | -0.03 | 10/7/2026 3:59:51 PM EST | |||
| 58.00 | 16.95 | 19.25 | 18.10 | % | 0.31 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.04 | 10/7/2026 3:59:51 PM EST | |||
| 59.00 | 15.35 | 19.15 | 17.25 | % | 0.29 | 0 | 0 | 1.03 | 0.90 | 0.01 | -0.04 | 10/7/2026 3:59:51 PM EST | |||
| 60.00 | 14.45 | 17.95 | 16.20 | % | 0.27 | 0 | 0 | 1.01 | 0.89 | 0.01 | -0.04 | 10/7/2026 3:59:51 PM EST | |||
| 61.00 | 14.15 | 17.15 | 15.65 | % | 0.26 | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.05 | 10/7/2026 3:59:51 PM EST | |||
| 62.00 | 13.40 | 16.15 | 14.78 | % | 0.24 | 0 | 0 | 0.96 | 0.85 | 0.01 | -0.05 | 10/7/2026 3:59:51 PM EST | |||
| 63.00 | 12.55 | 15.40 | 13.98 | % | 0.22 | 0 | 0 | 0.62 | 0.83 | 0.02 | -0.06 | 10/7/2026 3:59:51 PM EST | |||
| 64.00 | 11.95 | 14.65 | 13.30 | % | 0.21 | 0 | 0 | 0.65 | 0.81 | 0.02 | -0.06 | 10/7/2026 3:59:51 PM EST | |||
| 65.00 | 11.05 | 13.90 | 12.48 | 9.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.64 | 0.79 | 0.02 | -0.06 | 10/2/2026 | 10/7/2026 3:59:51 PM EST |
| 66.00 | 10.45 | 13.20 | 11.83 | % | 0.18 | 0 | 0 | 0.64 | 0.77 | 0.02 | -0.07 | 10/7/2026 3:59:51 PM EST | |||
| 67.00 | 9.75 | 12.50 | 11.13 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.65 | 0.75 | 0.02 | -0.07 | 10/2/2026 | 10/7/2026 3:59:51 PM EST |
| 68.00 | 9.00 | 11.70 | 10.35 | % | 0.15 | 0 | 0 | 0.65 | 0.72 | 0.02 | -0.07 | 10/7/2026 3:59:51 PM EST | |||
| 69.00 | 8.50 | 11.15 | 9.83 | 9.62 | % | 0.14 | 1 | 0 | 0.66 | 0.70 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:51 PM EST | |
| 70.00 | 7.90 | 9.95 | 8.93 | 9.11 | -0.19 | -2.05% | 0.13 | 3 | 87 | 0.63 | 0.68 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 71.00 | 8.10 | 9.20 | 8.65 | 8.55 | % | 0.12 | 4 | 0 | 0.67 | 0.65 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:51 PM EST | |
| 72.00 | 6.75 | 9.35 | 8.05 | 7.94 | +1.24 | +18.51% | 0.11 | 3 | 2 | 0.66 | 0.63 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 73.00 | 6.95 | 8.00 | 7.48 | 7.42 | -0.38 | -4.88% | 0.10 | 3 | 2 | 0.66 | 0.60 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 74.00 | 5.70 | 7.50 | 6.60 | 6.60 | % | 0.09 | 5 | 0 | 0.62 | 0.58 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 3:59:51 PM EST | |
| 75.00 | 5.20 | 6.90 | 6.05 | 6.40 | -0.22 | -3.33% | 0.08 | 4 | 4 | 0.61 | 0.55 | 0.03 | -0.09 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 76.00 | 4.65 | 6.65 | 5.65 | % | 0.07 | 0 | 0 | 0.62 | 0.53 | 0.03 | -0.09 | 10/7/2026 3:59:51 PM EST | |||
| 77.00 | 4.30 | 7.55 | 5.93 | 2.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | 0.50 | 0.03 | -0.09 | 10/1/2026 | 10/7/2026 3:59:51 PM EST |
| 78.00 | 3.85 | 6.65 | 5.25 | % | 0.07 | 0 | 0 | 0.66 | 0.48 | 0.03 | -0.09 | 10/7/2026 3:59:51 PM EST | |||
| 79.00 | 4.45 | 5.40 | 4.93 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.67 | 0.45 | 0.03 | -0.09 | 10/6/2026 | 10/7/2026 3:59:51 PM EST |
| 80.00 | 3.05 | 5.80 | 4.43 | 4.44 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.66 | 0.43 | 0.02 | -0.09 | 10/6/2026 | 10/7/2026 3:59:51 PM EST |
| 81.00 | 2.79 | 5.45 | 4.12 | 4.20 | % | 0.05 | 1 | 0 | 0.66 | 0.41 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:51 PM EST | |
| 82.00 | 2.97 | 5.05 | 4.01 | % | 0.05 | 0 | 0 | 0.68 | 0.38 | 0.02 | -0.08 | 10/7/2026 3:59:51 PM EST | |||
| 85.00 | 1.91 | 3.30 | 2.61 | 2.86 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | 0.32 | 0.02 | -0.08 | 10/6/2026 | 10/7/2026 3:59:51 PM EST |
| 90.00 | 1.00 | 2.85 | 1.93 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.65 | 0.23 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 3:59:51 PM EST |
| 95.00 | 0.75 | 1.70 | 1.23 | 1.11 | -0.28 | -20.15% | 0.01 | 10 | 189 | 0.66 | 0.16 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 100.00 | 0.21 | 2.67 | 1.44 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.01 | -0.04 | 10/7/2026 3:59:51 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 | 0.88 | 0.44 | 0.05 | % | 0.01 | 1 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:51 PM EST | |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.01 | 10/7/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | -0.05 | 0.01 | -0.02 | 10/7/2026 3:59:51 PM EST | |||
| 57.00 | 0.28 | 1.00 | 0.64 | 0.60 | +0.01 | +1.70% | 0.01 | 18 | 3 | 0.66 | -0.07 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 58.00 | 0.39 | 0.80 | 0.60 | 0.65 | -0.10 | -13.34% | 0.01 | 4 | 69 | 0.63 | -0.09 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 59.00 | 0.00 | 1.61 | 0.81 | 0.91 | +0.20 | +28.17% | 0.01 | 1 | 11 | 0.82 | -0.10 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 60.00 | 0.39 | 1.50 | 0.95 | 1.01 | +0.11 | +12.23% | 0.02 | 2 | 6 | 0.64 | -0.11 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 61.00 | 0.00 | 2.02 | 1.01 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.81 | -0.13 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 3:59:51 PM EST |
| 62.00 | 0.01 | 3.30 | 1.66 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.98 | -0.15 | 0.01 | -0.05 | 10/5/2026 | 10/7/2026 3:59:51 PM EST |
| 63.00 | 0.10 | 3.45 | 1.78 | % | 0.03 | 0 | 0 | 0.63 | -0.17 | 0.02 | -0.06 | 10/7/2026 3:59:51 PM EST | |||
| 64.00 | 0.50 | 2.83 | 1.67 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.19 | 0.02 | -0.06 | 10/2/2026 | 10/7/2026 3:59:51 PM EST |
| 65.00 | 1.03 | 3.25 | 2.14 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.66 | -0.21 | 0.02 | -0.06 | 10/6/2026 | 10/7/2026 3:59:51 PM EST |
| 66.00 | 0.93 | 3.35 | 2.14 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.61 | -0.23 | 0.02 | -0.07 | 10/5/2026 | 10/7/2026 3:59:51 PM EST |
| 67.00 | 2.25 | 3.75 | 3.00 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.70 | -0.25 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 3:59:51 PM EST |
| 68.00 | 1.83 | 4.15 | 2.99 | 4.23 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.66 | -0.28 | 0.02 | -0.07 | 10/2/2026 | 10/7/2026 3:59:51 PM EST |
| 69.00 | 2.39 | 4.35 | 3.37 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.66 | -0.30 | 0.02 | -0.08 | 10/6/2026 | 10/7/2026 3:59:51 PM EST |
| 70.00 | 2.61 | 4.10 | 3.36 | 4.10 | +0.53 | +14.85% | 0.05 | 2 | 1 | 0.61 | -0.32 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 71.00 | 2.20 | 5.40 | 3.80 | 5.37 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.62 | -0.35 | 0.02 | -0.08 | 10/2/2026 | 10/7/2026 3:59:51 PM EST |
| 72.00 | 3.30 | 5.70 | 4.50 | 5.88 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.65 | -0.37 | 0.02 | -0.08 | 10/2/2026 | 10/7/2026 3:59:51 PM EST |
| 73.00 | 4.75 | 6.35 | 5.55 | % | 0.08 | 0 | 0 | 0.71 | -0.40 | 0.02 | -0.08 | 10/7/2026 3:59:51 PM EST | |||
| 74.00 | 5.30 | 5.75 | 5.53 | % | 0.07 | 0 | 0 | 0.66 | -0.42 | 0.02 | -0.09 | 10/7/2026 3:59:51 PM EST | |||
| 75.00 | 4.15 | 7.35 | 5.75 | % | 0.08 | 0 | 0 | 0.63 | -0.45 | 0.03 | -0.09 | 10/7/2026 3:59:51 PM EST | |||
| 76.00 | 5.10 | 7.85 | 6.48 | % | 0.09 | 0 | 0 | 0.64 | -0.47 | 0.03 | -0.09 | 10/7/2026 3:59:51 PM EST | |||
| 77.00 | 5.70 | 8.45 | 7.08 | % | 0.09 | 0 | 0 | 0.65 | -0.50 | 0.03 | -0.09 | 10/7/2026 3:59:51 PM EST | |||
| 78.00 | 6.25 | 9.00 | 7.63 | % | 0.10 | 0 | 0 | 0.64 | -0.52 | 0.03 | -0.09 | 10/7/2026 3:59:51 PM EST | |||
| 79.00 | 7.90 | 9.00 | 8.45 | % | 0.11 | 0 | 0 | 0.67 | -0.55 | 0.03 | -0.09 | 10/7/2026 3:59:51 PM EST | |||
| 80.00 | 7.70 | 10.30 | 9.00 | 9.65 | % | 0.11 | 1 | 0 | 0.66 | -0.57 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 3:59:51 PM EST | |
| 81.00 | 9.15 | 10.20 | 9.68 | % | 0.12 | 0 | 0 | 0.66 | -0.59 | 0.02 | -0.08 | 10/7/2026 3:59:51 PM EST | |||
| 82.00 | 8.40 | 12.25 | 10.33 | % | 0.13 | 0 | 0 | 0.65 | -0.62 | 0.02 | -0.08 | 10/7/2026 3:59:51 PM EST | |||
| 85.00 | 11.00 | 13.75 | 12.38 | % | 0.15 | 0 | 0 | 0.62 | -0.68 | 0.02 | -0.08 | 10/7/2026 3:59:51 PM EST | |||
| 90.00 | 14.40 | 18.30 | 16.35 | % | 0.18 | 0 | 0 | 0.89 | -0.77 | 0.02 | -0.07 | 10/7/2026 3:59:51 PM EST | |||
| 95.00 | 19.95 | 22.60 | 21.28 | % | 0.22 | 0 | 0 | 0.69 | -0.84 | 0.02 | -0.05 | 10/7/2026 3:59:51 PM EST | |||
| 100.00 | 24.40 | 26.45 | 25.43 | % | 0.25 | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.04 | 10/7/2026 3:59:51 PM EST |