Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $74.83 as of 10/3/2025 8:51:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 56.70 | 58.35 | 57.53 | 54.11 | 0.00 | 0.00% | 3.29 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 54.35 | 56.15 | 55.25 | 74.15 | 0.00 | 0.00% | 2.76 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 22.50 | 51.00 | 53.35 | 52.18 | 68.31 | 0.00 | 0.00% | 2.32 | 0 | 13 | 2.45 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 48.60 | 50.75 | 49.68 | 65.67 | 0.00 | 0.00% | 1.99 | 0 | 52 | 1.84 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 27.50 | 46.90 | 48.50 | 47.70 | 61.20 | 0.00 | 0.00% | 1.73 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 43.55 | 46.50 | 45.03 | 60.56 | 0.00 | 0.00% | 1.50 | 0 | 83 | 1.57 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 32.50 | 41.10 | 43.25 | 42.18 | 43.80 | 0.00 | 0.00% | 1.30 | 0 | 81 | 1.48 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 39.55 | 40.75 | 40.15 | 56.07 | 0.00 | 0.00% | 1.15 | 0 | 42 | 1.59 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 36.85 | 38.35 | 37.60 | 50.50 | 0.00 | 0.00% | 1.00 | 0 | 44 | 1.48 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 34.90 | 36.65 | 35.78 | 45.23 | 0.00 | 0.00% | 0.89 | 0 | 324 | 1.30 | 0.99 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 32.45 | 33.25 | 32.85 | 46.50 | 0.00 | 0.00% | 0.77 | 0 | 297 | 1.24 | 0.98 | 0.00 | -0.02 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 30.30 | 30.65 | 30.48 | 29.76 | 0.00 | 0.00% | 0.68 | 0 | 1,186 | 1.15 | 0.97 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 27.45 | 28.80 | 28.13 | 29.33 | 0.00 | 0.00% | 0.59 | 0 | 75 | 1.25 | 0.95 | 0.00 | -0.03 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 25.55 | 26.00 | 25.78 | 28.85 | 0.00 | 0.00% | 0.52 | 0 | 240 | 0.98 | 0.94 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 22.45 | 23.90 | 23.18 | 24.13 | 0.00 | 0.00% | 0.44 | 0 | 367 | 0.62 | 0.92 | 0.01 | -0.04 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 21.40 | 21.65 | 21.53 | 21.25 | -2.05 | -8.80% | 0.39 | 6 | 501 | 0.77 | 0.89 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 19.05 | 19.55 | 19.30 | 16.27 | 0.00 | 0.00% | 0.34 | 0 | 488 | 0.99 | 0.86 | 0.01 | -0.05 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 16.50 | 17.60 | 17.05 | 17.26 | -2.59 | -13.05% | 0.28 | 2 | 935 | 0.70 | 0.83 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 15.20 | 15.80 | 15.50 | 16.11 | 0.00 | 0.00% | 0.25 | 0 | 213 | 0.74 | 0.79 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 13.80 | 14.00 | 13.90 | 14.80 | -1.16 | -7.27% | 0.21 | 4 | 568 | 0.76 | 0.75 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 12.20 | 12.40 | 12.30 | 12.00 | -2.20 | -15.50% | 0.18 | 4 | 193 | 0.75 | 0.70 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 10.70 | 10.90 | 10.80 | 10.70 | -2.00 | -15.75% | 0.15 | 24 | 3,525 | 0.75 | 0.66 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 72.50 | 9.35 | 9.50 | 9.43 | 9.46 | -1.95 | -17.09% | 0.13 | 19 | 306 | 0.74 | 0.61 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 8.10 | 8.25 | 8.18 | 8.00 | -1.78 | -18.20% | 0.11 | 229 | 1,912 | 0.73 | 0.56 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 77.50 | 7.00 | 7.15 | 7.08 | 7.14 | -1.55 | -17.84% | 0.09 | 97 | 298 | 0.73 | 0.52 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 6.05 | 6.20 | 6.13 | 6.10 | -1.35 | -18.13% | 0.08 | 382 | 2,084 | 0.73 | 0.47 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 82.50 | 5.20 | 5.35 | 5.28 | 5.40 | -0.62 | -10.30% | 0.06 | 17 | 219 | 0.73 | 0.42 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 4.40 | 4.55 | 4.48 | 4.40 | -1.25 | -22.13% | 0.05 | 71 | 1,378 | 0.72 | 0.38 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 87.50 | 3.75 | 3.90 | 3.83 | 3.70 | -1.10 | -22.92% | 0.04 | 12 | 430 | 0.72 | 0.33 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.89 | -21.50% | 0.04 | 50 | 1,422 | 0.72 | 0.29 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 92.50 | 2.70 | 2.80 | 2.75 | 2.76 | -0.93 | -25.21% | 0.03 | 37 | 150 | 0.72 | 0.26 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 2.27 | 2.37 | 2.32 | 2.27 | -0.73 | -24.34% | 0.02 | 63 | 2,192 | 0.72 | 0.22 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 1.59 | 1.69 | 1.64 | 1.67 | -0.55 | -24.78% | 0.02 | 299 | 1,038 | 0.72 | 0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 1.10 | 1.22 | 1.16 | 1.18 | -0.48 | -28.92% | 0.01 | 22 | 1,102 | 0.72 | 0.13 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.77 | 0.88 | 0.83 | 1.00 | -0.07 | -6.55% | 0.01 | 77 | 1,026 | 0.72 | 0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 0.53 | 0.65 | 0.59 | 0.60 | -0.25 | -29.42% | 0.01 | 28 | 244 | 0.73 | 0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 0.39 | 0.47 | 0.43 | 0.52 | +0.03 | +6.13% | 0.00 | 163 | 260 | 0.74 | 0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 0.24 | 0.82 | 0.53 | 0.38 | -0.07 | -15.56% | 0.00 | 1 | 264 | 0.80 | 0.05 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 0.25 | 0.65 | 0.45 | 0.26 | +0.01 | +4.00% | 0.00 | 55 | 100 | 0.83 | 0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 0.08 | 0.61 | 0.35 | 0.22 | -0.01 | -4.35% | 0.00 | 25 | 53 | 0.81 | 0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 0.05 | 0.77 | 0.41 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.85 | 0.03 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 0.01 | 0.72 | 0.37 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 115 | 0.83 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 0.10 | 0.68 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.94 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 322 | 2.37 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.01 | 68 | 136 | 1.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 22.50 | 0.01 | 0.33 | 0.17 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 362 | 1.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 377 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 1.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 761 | 1.24 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 606 | 1.18 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.05 | 0.43 | 0.24 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 2,055 | 1.07 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 0.02 | 0.47 | 0.25 | 0.15 | -0.07 | -31.82% | 0.01 | 2 | 476 | 0.95 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.52 | 0.26 | 0.22 | +0.02 | +10.00% | 0.01 | 7 | 5,564 | 1.09 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 0.08 | 0.35 | 0.22 | 0.39 | +0.10 | +34.49% | 0.01 | 3 | 411 | 0.82 | -0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.20 | 0.45 | 0.33 | 0.34 | -0.06 | -15.00% | 0.01 | 10 | 686 | 0.83 | -0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 0.35 | 0.69 | 0.52 | 0.57 | +0.02 | +3.64% | 0.01 | 1 | 914 | 0.83 | -0.05 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.70 | 0.74 | 0.72 | 0.73 | +0.15 | +25.87% | 0.01 | 556 | 1,956 | 0.82 | -0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 0.95 | 1.00 | 0.98 | 0.97 | +0.07 | +7.78% | 0.02 | 11 | 881 | 0.81 | -0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 1.28 | 1.36 | 1.32 | 1.15 | 0.00 | 0.00% | 0.02 | 37 | 898 | 0.80 | -0.11 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 1.71 | 1.79 | 1.75 | 1.58 | +0.18 | +12.86% | 0.03 | 6 | 2,857 | 0.79 | -0.14 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 2.25 | 2.34 | 2.30 | 2.33 | +0.53 | +29.45% | 0.04 | 21 | 1,995 | 0.78 | -0.17 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 2.88 | 2.97 | 2.93 | 3.00 | +0.58 | +23.97% | 0.05 | 10 | 2,022 | 0.77 | -0.21 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 3.60 | 3.75 | 3.68 | 3.71 | +0.76 | +25.77% | 0.06 | 102 | 1,410 | 0.76 | -0.25 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 4.50 | 4.60 | 4.55 | 4.10 | +0.40 | +10.82% | 0.07 | 20 | 594 | 0.76 | -0.30 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 5.50 | 5.60 | 5.55 | 5.65 | +0.99 | +21.25% | 0.08 | 45 | 1,089 | 0.75 | -0.34 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 72.50 | 6.60 | 6.75 | 6.68 | 6.65 | +1.05 | +18.75% | 0.09 | 12 | 351 | 0.75 | -0.39 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 7.85 | 8.00 | 7.93 | 8.10 | +1.32 | +19.47% | 0.11 | 187 | 1,624 | 0.74 | -0.44 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 77.50 | 9.25 | 9.40 | 9.33 | 9.34 | +1.22 | +15.03% | 0.12 | 23 | 367 | 0.74 | -0.48 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 10.75 | 10.95 | 10.85 | 10.89 | +0.95 | +9.56% | 0.14 | 5 | 1,439 | 0.74 | -0.53 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 82.50 | 12.35 | 12.55 | 12.45 | 12.30 | 0.00 | 0.00% | 0.15 | 0 | 327 | 0.73 | -0.58 | 0.02 | -0.08 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 14.10 | 14.30 | 14.20 | 14.10 | +0.16 | +1.15% | 0.17 | 15 | 606 | 0.73 | -0.62 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 87.50 | 15.90 | 16.15 | 16.03 | 17.78 | 0.00 | 0.00% | 0.18 | 0 | 479 | 0.73 | -0.67 | 0.02 | -0.08 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 17.80 | 18.80 | 18.30 | 20.60 | 0.00 | 0.00% | 0.20 | 0 | 620 | 0.77 | -0.71 | 0.02 | -0.07 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 92.50 | 19.80 | 21.00 | 20.40 | 19.30 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.78 | -0.74 | 0.02 | -0.07 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 21.90 | 22.50 | 22.20 | 21.23 | -0.62 | -2.84% | 0.23 | 1 | 1,396 | 0.75 | -0.78 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 25.80 | 26.85 | 26.33 | 20.69 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.80 | -0.83 | 0.01 | -0.05 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 30.35 | 31.40 | 30.88 | 30.25 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.81 | -0.87 | 0.01 | -0.04 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 35.00 | 36.40 | 35.70 | 32.54 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.03 | -0.90 | 0.01 | -0.04 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 39.80 | 40.95 | 40.38 | 28.15 | 0.00 | 0.00% | 0.35 | 0 | 66 | 0.96 | -0.92 | 0.01 | -0.03 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 44.70 | 45.75 | 45.23 | % | 0.38 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 125.00 | 49.60 | 50.65 | 50.13 | 40.46 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.03 | -0.95 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 53.55 | 57.15 | 55.35 | % | 0.43 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 135.00 | 58.05 | 62.25 | 60.15 | 47.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.02 | 9/15/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 64.40 | 66.45 | 65.43 | % | 0.47 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 145.00 | 69.55 | 71.50 | 70.53 | % | 0.49 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 150.00 | 74.20 | 76.25 | 75.23 | % | 0.50 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST |