Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $64.38 as of 11/21/2025 8:21:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.70 | 26.00 | 24.35 | 24.46 | % | 0.61 | 1 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 45.00 | 17.75 | 21.60 | 19.68 | % | 0.44 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 50.00 | 12.90 | 16.20 | 14.55 | 14.00 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.59 | 0.94 | 0.01 | -0.04 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 53.00 | 10.65 | 13.85 | 12.25 | % | 0.23 | 0 | 0 | 1.53 | 0.88 | 0.02 | -0.06 | 11/21/2025 4:00:00 PM EST | |||
| 54.00 | 9.60 | 12.80 | 11.20 | 7.70 | % | 0.21 | 1 | 0 | 1.43 | 0.86 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 55.00 | 8.85 | 12.10 | 10.48 | 10.88 | -3.02 | -21.73% | 0.19 | 49 | 2 | 1.42 | 0.83 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 56.00 | 7.90 | 10.95 | 9.43 | % | 0.17 | 0 | 0 | 1.30 | 0.82 | 0.03 | -0.08 | 11/21/2025 4:00:00 PM EST | |||
| 57.00 | 6.65 | 10.55 | 8.60 | % | 0.15 | 0 | 0 | 1.36 | 0.79 | 0.03 | -0.09 | 11/21/2025 4:00:00 PM EST | |||
| 58.00 | 6.40 | 9.05 | 7.73 | % | 0.13 | 0 | 0 | 1.15 | 0.76 | 0.03 | -0.10 | 11/21/2025 4:00:00 PM EST | |||
| 59.00 | 5.75 | 8.25 | 7.00 | 15.03 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.81 | 0.73 | 0.03 | -0.10 | 11/5/2025 | 11/21/2025 4:00:00 PM EST |
| 60.00 | 5.90 | 6.75 | 6.33 | 14.18 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.83 | 0.69 | 0.04 | -0.11 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 61.00 | 4.60 | 5.85 | 5.23 | 4.25 | -5.83 | -57.84% | 0.09 | 1 | 2 | 0.70 | 0.65 | 0.04 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 62.00 | 4.55 | 6.80 | 5.68 | 5.25 | -4.20 | -44.45% | 0.09 | 20 | 3 | 0.94 | 0.61 | 0.04 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 63.00 | 4.05 | 4.65 | 4.35 | 4.80 | +0.05 | +1.06% | 0.07 | 29 | 8 | 0.77 | 0.57 | 0.04 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 64.00 | 3.70 | 4.05 | 3.88 | 3.79 | -1.01 | -21.05% | 0.06 | 64 | 41 | 0.77 | 0.53 | 0.04 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 65.00 | 3.15 | 3.55 | 3.35 | 3.35 | +0.35 | +11.67% | 0.05 | 208 | 58 | 0.76 | 0.48 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 66.00 | 2.62 | 3.15 | 2.89 | 3.09 | -0.21 | -6.37% | 0.04 | 14 | 41 | 0.75 | 0.44 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 67.00 | 2.18 | 2.79 | 2.49 | 2.65 | -0.90 | -25.36% | 0.04 | 22 | 87 | 0.73 | 0.39 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 68.00 | 1.88 | 2.39 | 2.14 | 2.13 | +0.08 | +3.91% | 0.03 | 88 | 62 | 0.73 | 0.35 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 69.00 | 1.66 | 2.05 | 1.86 | 2.04 | -0.17 | -7.70% | 0.03 | 28 | 37 | 0.74 | 0.31 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 70.00 | 1.45 | 1.61 | 1.53 | 1.48 | +0.04 | +2.78% | 0.02 | 19,913 | 2,221 | 0.73 | 0.27 | 0.04 | -0.09 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 71.00 | 1.13 | 1.41 | 1.27 | 1.34 | +0.12 | +9.84% | 0.02 | 160 | 268 | 0.72 | 0.23 | 0.04 | -0.09 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 72.00 | 0.85 | 1.27 | 1.06 | 1.16 | -0.41 | -26.12% | 0.01 | 42 | 105 | 0.71 | 0.20 | 0.03 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 73.00 | 0.74 | 0.99 | 0.87 | 0.91 | -0.03 | -3.20% | 0.01 | 38 | 230 | 0.69 | 0.17 | 0.03 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 74.00 | 0.60 | 0.89 | 0.75 | 0.76 | -0.74 | -49.34% | 0.01 | 26 | 25 | 0.71 | 0.14 | 0.03 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 75.00 | 0.48 | 0.75 | 0.62 | 0.48 | -0.44 | -47.83% | 0.01 | 56 | 1,600 | 0.71 | 0.12 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 76.00 | 0.38 | 0.91 | 0.65 | 0.71 | -0.42 | -37.17% | 0.01 | 1 | 82 | 0.75 | 0.10 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 77.00 | 0.35 | 0.78 | 0.57 | 0.58 | -0.07 | -10.77% | 0.01 | 24 | 87 | 0.77 | 0.08 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 78.00 | 0.06 | 1.61 | 0.84 | 0.50 | -0.40 | -44.45% | 0.01 | 2 | 224 | 0.82 | 0.07 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 79.00 | 0.01 | 0.97 | 0.49 | 0.38 | -0.60 | -61.23% | 0.01 | 1 | 44 | 0.71 | 0.06 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 80.00 | 0.23 | 0.35 | 0.29 | 0.29 | -0.16 | -35.56% | 0.00 | 19,012 | 174 | 0.75 | 0.05 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 81.00 | 0.01 | 0.76 | 0.39 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.73 | 0.04 | 0.01 | -0.02 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 82.00 | 0.10 | 0.42 | 0.26 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.77 | 0.03 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 83.00 | 0.01 | 1.09 | 0.55 | 0.50 | +0.22 | +78.58% | 0.01 | 2 | 85 | 0.85 | 0.03 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 84.00 | 0.01 | 0.77 | 0.39 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 27 | 0.82 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 11 | 104 | 0.77 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.44 | 0.22 | 0.10 | -0.08 | -44.45% | 0.00 | 7 | 86 | 1.01 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.36 | -70.59% | 0.00 | 2 | 43 | 1.02 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 2.23 | 1.12 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.69 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 89.00 | 0.01 | 0.90 | 0.46 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.97 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.36 | 0.18 | 0.44 | +0.27 | +158.83% | 0.00 | 1 | 149 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.02 | 0.90 | 0.46 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.14 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.17 | 1.09 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.21 | 1.11 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 50.00 | 0.08 | 0.41 | 0.25 | 0.30 | +0.03 | +11.12% | 0.01 | 1 | 85 | 0.79 | -0.06 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 53.00 | 0.06 | 0.80 | 0.43 | 0.32 | % | 0.01 | 15 | 0 | 0.71 | -0.12 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 54.00 | 0.38 | 1.07 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.14 | 0.02 | -0.07 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 55.00 | 0.52 | 0.80 | 0.66 | 0.66 | -0.61 | -48.04% | 0.01 | 7 | 35 | 0.68 | -0.17 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 56.00 | 0.62 | 1.96 | 1.29 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.86 | -0.18 | 0.03 | -0.08 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 57.00 | 0.80 | 1.27 | 1.04 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | -0.21 | 0.03 | -0.09 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 58.00 | 1.06 | 1.59 | 1.33 | 1.14 | -0.27 | -19.15% | 0.02 | 3 | 72 | 0.73 | -0.24 | 0.03 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 59.00 | 1.31 | 1.62 | 1.47 | 1.50 | +0.16 | +11.94% | 0.02 | 1 | 20 | 0.70 | -0.27 | 0.03 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 60.00 | 1.56 | 1.92 | 1.74 | 1.70 | -0.95 | -35.85% | 0.03 | 40 | 936 | 0.69 | -0.31 | 0.04 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 61.00 | 1.80 | 2.43 | 2.12 | 2.09 | -0.54 | -20.54% | 0.03 | 17 | 29 | 0.69 | -0.35 | 0.04 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 62.00 | 2.27 | 2.60 | 2.44 | 2.66 | -0.14 | -5.00% | 0.04 | 31 | 118 | 0.67 | -0.39 | 0.04 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 63.00 | 2.64 | 2.97 | 2.81 | 2.89 | -1.26 | -30.37% | 0.04 | 14 | 76 | 0.65 | -0.43 | 0.04 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 64.00 | 2.98 | 3.60 | 3.29 | 3.19 | -1.51 | -32.13% | 0.05 | 19 | 192 | 0.65 | -0.47 | 0.04 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 65.00 | 3.55 | 4.00 | 3.78 | 3.64 | -1.51 | -29.32% | 0.06 | 87 | 123 | 0.64 | -0.52 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 66.00 | 4.05 | 4.50 | 4.28 | 5.65 | +0.60 | +11.89% | 0.06 | 1 | 184 | 0.62 | -0.56 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 67.00 | 4.65 | 5.10 | 4.88 | 4.75 | +1.80 | +61.02% | 0.07 | 13 | 141 | 0.61 | -0.61 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 68.00 | 5.25 | 5.75 | 5.50 | 8.42 | +2.14 | +34.08% | 0.08 | 1 | 197 | 0.59 | -0.65 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 69.00 | 6.00 | 6.60 | 6.30 | 6.65 | +1.60 | +31.69% | 0.09 | 2 | 44 | 0.59 | -0.69 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 70.00 | 6.75 | 7.40 | 7.08 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.87 | -0.73 | 0.04 | -0.09 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 71.00 | 7.30 | 8.85 | 8.08 | 7.76 | +2.19 | +39.32% | 0.11 | 5 | 82 | 0.63 | -0.77 | 0.04 | -0.09 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 72.00 | 6.95 | 10.35 | 8.65 | 7.12 | 0.00 | 0.00% | 0.12 | 0 | 76 | 1.03 | -0.80 | 0.03 | -0.08 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 73.00 | 8.65 | 10.50 | 9.58 | 8.50 | -0.11 | -1.28% | 0.13 | 1 | 25 | 0.87 | -0.83 | 0.03 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 74.00 | 9.40 | 11.10 | 10.25 | 10.35 | -1.47 | -12.44% | 0.14 | 3 | 25 | 0.83 | -0.86 | 0.03 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 75.00 | 9.55 | 12.70 | 11.13 | 12.20 | -0.80 | -6.16% | 0.15 | 2 | 108 | 1.03 | -0.88 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 76.00 | 10.30 | 13.25 | 11.78 | 13.35 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.96 | -0.90 | 0.02 | -0.05 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 77.00 | 11.45 | 14.45 | 12.95 | 15.79 | +6.84 | +76.43% | 0.17 | 1 | 49 | 1.06 | -0.92 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 78.00 | 12.00 | 15.55 | 13.78 | 16.27 | +6.32 | +63.52% | 0.18 | 1 | 78 | 1.13 | -0.93 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 79.00 | 12.95 | 16.20 | 14.58 | 17.85 | +4.90 | +37.84% | 0.18 | 1 | 6 | 1.21 | -0.94 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 80.00 | 14.35 | 17.10 | 15.73 | 15.30 | 0.00 | 0.00% | 0.20 | 0 | 62 | 1.20 | -0.95 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 81.00 | 14.75 | 18.65 | 16.70 | 5.92 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.28 | -0.96 | 0.01 | -0.02 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 82.00 | 15.75 | 19.35 | 17.55 | 10.74 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.24 | -0.97 | 0.01 | -0.02 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 83.00 | 16.70 | 20.35 | 18.53 | 11.98 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.28 | -0.97 | 0.01 | -0.02 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 84.00 | 17.65 | 21.50 | 19.58 | 12.73 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 85.00 | 18.65 | 22.55 | 20.60 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.41 | -0.98 | 0.01 | -0.01 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 86.00 | 19.65 | 23.30 | 21.48 | 20.24 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.37 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 87.00 | 20.65 | 24.60 | 22.63 | 16.54 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.50 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 88.00 | 22.05 | 25.65 | 23.85 | % | 0.27 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 89.00 | 22.65 | 26.40 | 24.53 | % | 0.28 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 90.00 | 23.75 | 27.45 | 25.60 | 19.45 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.55 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:00 PM EST |
| 91.00 | 24.60 | 28.50 | 26.55 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 95.00 | 28.60 | 32.50 | 30.55 | 23.95 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 100.00 | 33.60 | 37.45 | 35.53 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 105.00 | 38.60 | 42.45 | 40.53 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 110.00 | 43.60 | 47.50 | 45.55 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST |