Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $70.70 as of 10/2/2026 7:12:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 46.75 | 50.50 | 48.63 | % | 2.16 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 25.00 | 43.95 | 48.00 | 45.98 | 43.70 | 0.00 | 0.00% | 1.84 | 0 | 27 | 2.45 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:10 PM EST |
| 27.50 | 41.90 | 45.50 | 43.70 | 23.84 | 0.00 | 0.00% | 1.59 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/2/2026 4:00:10 PM EST |
| 30.00 | 39.75 | 43.00 | 41.38 | 42.38 | 0.00 | 0.00% | 1.38 | 0 | 41 | 2.07 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 4:00:10 PM EST |
| 32.50 | 36.75 | 40.55 | 38.65 | 45.79 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/2/2026 4:00:10 PM EST |
| 35.00 | 34.30 | 38.10 | 36.20 | 41.60 | 0.00 | 0.00% | 1.03 | 0 | 23 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/2/2026 4:00:10 PM EST |
| 37.50 | 32.30 | 35.60 | 33.95 | % | 0.91 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 10/2/2026 4:00:10 PM EST | |||
| 40.00 | 30.10 | 33.00 | 31.55 | 34.98 | 0.00 | 0.00% | 0.79 | 0 | 87 | 1.47 | 0.99 | 0.00 | -0.01 | 9/3/2026 | 10/2/2026 4:00:10 PM EST |
| 42.50 | 27.90 | 30.00 | 28.95 | 28.25 | +0.65 | +2.36% | 0.68 | 3 | 5 | 1.23 | 0.99 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 45.00 | 25.20 | 28.05 | 26.63 | 26.50 | 0.00 | 0.00% | 0.59 | 0 | 14 | 1.24 | 0.97 | 0.00 | -0.02 | 9/17/2026 | 10/2/2026 4:00:10 PM EST |
| 47.50 | 23.30 | 25.35 | 24.33 | 28.04 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.09 | 0.96 | 0.00 | -0.02 | 6/23/2026 | 10/2/2026 4:00:10 PM EST |
| 50.00 | 19.65 | 23.65 | 21.65 | 22.00 | -1.44 | -6.15% | 0.43 | 4 | 32 | 1.13 | 0.94 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 52.50 | 18.20 | 21.45 | 19.83 | 21.30 | 0.00 | 0.00% | 0.38 | 0 | 29 | 1.06 | 0.91 | 0.01 | -0.03 | 9/14/2026 | 10/2/2026 4:00:10 PM EST |
| 55.00 | 16.05 | 19.30 | 17.68 | 18.03 | 0.00 | 0.00% | 0.32 | 0 | 30 | 0.65 | 0.88 | 0.01 | -0.04 | 9/21/2026 | 10/2/2026 4:00:10 PM EST |
| 57.50 | 14.20 | 16.25 | 15.23 | 16.70 | +2.19 | +15.10% | 0.26 | 1 | 33 | 0.66 | 0.84 | 0.01 | -0.05 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 60.00 | 11.45 | 15.35 | 13.40 | 13.72 | +1.12 | +8.89% | 0.22 | 4 | 230 | 0.64 | 0.79 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 62.50 | 10.25 | 13.00 | 11.63 | 12.25 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.66 | 0.74 | 0.02 | -0.06 | 9/24/2026 | 10/2/2026 4:00:10 PM EST |
| 65.00 | 8.65 | 10.45 | 9.55 | 10.30 | +0.75 | +7.86% | 0.15 | 3 | 233 | 0.61 | 0.69 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 67.50 | 7.00 | 9.05 | 8.03 | 8.70 | +0.30 | +3.58% | 0.12 | 2 | 144 | 0.60 | 0.63 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 70.00 | 6.75 | 7.60 | 7.18 | 7.29 | +0.20 | +2.83% | 0.10 | 135 | 1,298 | 0.64 | 0.57 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 72.50 | 4.80 | 6.40 | 5.60 | 6.40 | +0.60 | +10.35% | 0.08 | 33 | 556 | 0.60 | 0.51 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 75.00 | 4.65 | 5.25 | 4.95 | 5.12 | +0.03 | +0.59% | 0.07 | 73 | 1,272 | 0.63 | 0.46 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 77.50 | 3.60 | 4.35 | 3.98 | 4.25 | 0.00 | 0.00% | 0.05 | 43 | 1,626 | 0.62 | 0.40 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 80.00 | 3.15 | 3.70 | 3.43 | 3.45 | +0.07 | +2.08% | 0.04 | 29 | 1,719 | 0.64 | 0.35 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 82.50 | 2.43 | 3.50 | 2.97 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 236 | 0.65 | 0.30 | 0.02 | -0.06 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 85.00 | 2.13 | 2.64 | 2.39 | 2.38 | +0.10 | +4.39% | 0.03 | 11 | 921 | 0.65 | 0.25 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 87.50 | 1.57 | 2.02 | 1.80 | 1.94 | +0.15 | +8.38% | 0.02 | 1 | 552 | 0.63 | 0.21 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 90.00 | 1.37 | 1.85 | 1.61 | 1.57 | +0.01 | +0.65% | 0.02 | 21 | 950 | 0.65 | 0.18 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 92.50 | 0.73 | 1.93 | 1.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.65 | 0.15 | 0.01 | -0.04 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 95.00 | 0.76 | 1.30 | 1.03 | 1.06 | +0.12 | +12.77% | 0.01 | 38 | 671 | 0.64 | 0.13 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 100.00 | 0.42 | 0.78 | 0.60 | 0.80 | +0.13 | +19.41% | 0.01 | 2 | 572 | 0.63 | 0.09 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 105.00 | 0.22 | 0.54 | 0.38 | 0.48 | +0.09 | +23.08% | 0.00 | 8 | 549 | 0.63 | 0.06 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 110.00 | 0.03 | 0.58 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.61 | 0.04 | 0.01 | -0.02 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 115.00 | 0.02 | 0.56 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.65 | 0.03 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.83 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 10/2/2026 4:00:10 PM EST |
| 125.00 | 0.02 | 0.40 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.71 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.01 | 0.51 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/2/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,911 | 1.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/2/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.67 | 0.34 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.29 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 0.69 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.19 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 10/2/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.53 | 0.27 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.02 | -0.01 | 0.00 | -0.01 | 9/2/2026 | 10/2/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.38 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.87 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 10/2/2026 4:00:10 PM EST |
| 45.00 | 0.10 | 0.27 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 2 | 713 | 0.68 | -0.03 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 47.50 | 0.20 | 0.56 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.70 | -0.04 | 0.00 | -0.02 | 9/29/2026 | 10/2/2026 4:00:10 PM EST |
| 50.00 | 0.40 | 0.75 | 0.58 | 0.54 | -0.11 | -16.93% | 0.01 | 5 | 267 | 0.69 | -0.06 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 52.50 | 0.52 | 1.01 | 0.77 | 0.71 | -0.25 | -26.05% | 0.01 | 6 | 157 | 0.66 | -0.09 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 55.00 | 1.01 | 1.21 | 1.11 | 1.09 | -0.31 | -22.15% | 0.02 | 31 | 3,968 | 0.66 | -0.12 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 57.50 | 1.45 | 1.78 | 1.62 | 1.56 | -0.23 | -12.85% | 0.03 | 11 | 564 | 0.66 | -0.16 | 0.01 | -0.05 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 60.00 | 2.01 | 2.40 | 2.21 | 2.13 | -0.30 | -12.35% | 0.04 | 61 | 1,331 | 0.66 | -0.21 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 62.50 | 2.49 | 3.35 | 2.92 | 2.86 | -0.29 | -9.21% | 0.05 | 16 | 498 | 0.65 | -0.26 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 65.00 | 3.50 | 4.70 | 4.10 | 3.74 | -0.38 | -9.23% | 0.06 | 51 | 973 | 0.68 | -0.31 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 67.50 | 4.30 | 5.70 | 5.00 | 4.79 | -0.43 | -8.24% | 0.07 | 5 | 496 | 0.66 | -0.37 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 70.00 | 5.75 | 6.30 | 6.03 | 5.99 | -0.38 | -5.97% | 0.09 | 19 | 1,247 | 0.64 | -0.43 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 72.50 | 6.55 | 8.75 | 7.65 | 6.77 | -2.18 | -24.36% | 0.11 | 1 | 528 | 0.66 | -0.49 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 75.00 | 7.40 | 10.20 | 8.80 | 8.99 | -0.86 | -8.74% | 0.12 | 10 | 377 | 0.63 | -0.54 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 77.50 | 8.95 | 12.25 | 10.60 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 797 | 0.64 | -0.60 | 0.02 | -0.07 | 9/23/2026 | 10/2/2026 4:00:10 PM EST |
| 80.00 | 10.95 | 12.60 | 11.78 | 14.45 | 0.00 | 0.00% | 0.15 | 0 | 519 | 0.58 | -0.65 | 0.02 | -0.06 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 82.50 | 12.80 | 15.60 | 14.20 | 15.42 | 0.00 | 0.00% | 0.17 | 0 | 103 | 0.63 | -0.70 | 0.02 | -0.06 | 9/1/2026 | 10/2/2026 4:00:10 PM EST |
| 85.00 | 14.80 | 17.65 | 16.23 | 17.59 | 0.00 | 0.00% | 0.19 | 0 | 139 | 0.62 | -0.75 | 0.02 | -0.05 | 9/28/2026 | 10/2/2026 4:00:10 PM EST |
| 87.50 | 17.55 | 18.60 | 18.08 | 20.80 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.61 | -0.79 | 0.02 | -0.05 | 9/10/2026 | 10/2/2026 4:00:10 PM EST |
| 90.00 | 19.65 | 20.95 | 20.30 | 22.95 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.61 | -0.82 | 0.02 | -0.04 | 9/10/2026 | 10/2/2026 4:00:10 PM EST |
| 92.50 | 20.55 | 22.95 | 21.75 | 24.60 | 0.00 | 0.00% | 0.24 | 0 | 36 | 0.69 | -0.85 | 0.01 | -0.04 | 9/29/2026 | 10/2/2026 4:00:10 PM EST |
| 95.00 | 22.80 | 25.35 | 24.08 | 25.15 | -0.24 | -0.95% | 0.25 | 1 | 6 | 0.72 | -0.87 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 100.00 | 27.75 | 30.55 | 29.15 | 26.25 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.83 | -0.91 | 0.01 | -0.03 | 9/3/2026 | 10/2/2026 4:00:10 PM EST |
| 105.00 | 32.25 | 36.25 | 34.25 | % | 0.33 | 0 | 0 | 1.01 | -0.94 | 0.01 | -0.02 | 10/2/2026 4:00:10 PM EST | |||
| 110.00 | 37.20 | 40.20 | 38.70 | % | 0.35 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.02 | 10/2/2026 4:00:10 PM EST | |||
| 115.00 | 42.20 | 46.05 | 44.13 | % | 0.38 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.01 | 10/2/2026 4:00:10 PM EST | |||
| 120.00 | 47.20 | 51.25 | 49.23 | % | 0.41 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 10/2/2026 4:00:10 PM EST | |||
| 125.00 | 52.20 | 55.60 | 53.90 | % | 0.43 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:10 PM EST |