Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $71.41 as of 11/5/2025 1:21:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.15 | 27.85 | 26.50 | 26.03 | 0.00 | 0.00% | 0.59 | 0 | 29 | 1.35 | 0.98 | 0.00 | -0.01 | 10/31/2025 | 11/5/2025 11:59:01 AM EST |
| 50.00 | 20.50 | 23.20 | 21.85 | 21.83 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.17 | 0.94 | 0.01 | -0.03 | 10/31/2025 | 11/5/2025 11:59:01 AM EST |
| 55.00 | 16.20 | 18.85 | 17.53 | % | 0.32 | 0 | 0 | 1.05 | 0.87 | 0.01 | -0.05 | 11/5/2025 11:59:01 AM EST | |||
| 59.00 | 13.10 | 16.30 | 14.70 | % | 0.25 | 0 | 0 | 0.81 | 0.80 | 0.02 | -0.06 | 11/5/2025 11:59:01 AM EST | |||
| 60.00 | 12.40 | 14.70 | 13.55 | % | 0.23 | 0 | 0 | 0.76 | 0.78 | 0.02 | -0.07 | 11/5/2025 11:59:01 AM EST | |||
| 61.00 | 11.70 | 14.30 | 13.00 | % | 0.21 | 0 | 0 | 0.74 | 0.76 | 0.02 | -0.07 | 11/5/2025 11:59:01 AM EST | |||
| 62.00 | 11.00 | 13.40 | 12.20 | % | 0.20 | 0 | 0 | 0.77 | 0.74 | 0.02 | -0.07 | 11/5/2025 11:59:01 AM EST | |||
| 63.00 | 11.05 | 12.60 | 11.83 | % | 0.19 | 0 | 0 | 0.82 | 0.72 | 0.02 | -0.08 | 11/5/2025 11:59:01 AM EST | |||
| 64.00 | 10.05 | 11.95 | 11.00 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.79 | 0.70 | 0.02 | -0.08 | 10/30/2025 | 11/5/2025 11:59:01 AM EST |
| 65.00 | 9.40 | 11.50 | 10.45 | % | 0.16 | 0 | 0 | 0.79 | 0.68 | 0.02 | -0.08 | 11/5/2025 11:59:01 AM EST | |||
| 66.00 | 8.45 | 10.85 | 9.65 | % | 0.15 | 0 | 0 | 0.76 | 0.66 | 0.02 | -0.08 | 11/5/2025 11:59:01 AM EST | |||
| 67.00 | 8.35 | 10.15 | 9.25 | 9.25 | % | 0.14 | 5 | 0 | 0.80 | 0.64 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 11:59:01 AM EST | |
| 68.00 | 7.30 | 9.55 | 8.43 | % | 0.12 | 0 | 0 | 0.75 | 0.62 | 0.02 | -0.09 | 11/5/2025 11:59:01 AM EST | |||
| 69.00 | 7.25 | 10.00 | 8.63 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | 0.60 | 0.02 | -0.09 | 10/31/2025 | 11/5/2025 11:59:01 AM EST |
| 70.00 | 6.80 | 8.45 | 7.63 | 7.30 | -2.80 | -27.73% | 0.11 | 4 | 0 | 0.79 | 0.57 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 71.00 | 5.75 | 8.50 | 7.13 | 8.36 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | 0.55 | 0.02 | -0.09 | 10/31/2025 | 11/5/2025 11:59:01 AM EST |
| 72.00 | 5.35 | 7.45 | 6.40 | % | 0.09 | 0 | 0 | 0.75 | 0.53 | 0.02 | -0.09 | 11/5/2025 11:59:01 AM EST | |||
| 73.00 | 5.95 | 7.95 | 6.95 | 5.70 | -1.79 | -23.90% | 0.10 | 14 | 2 | 0.86 | 0.51 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 74.00 | 5.40 | 6.65 | 6.03 | 5.50 | -1.95 | -26.18% | 0.08 | 15 | 1 | 0.80 | 0.49 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 75.00 | 4.75 | 6.40 | 5.58 | 6.19 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.82 | 0.46 | 0.02 | -0.09 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 76.00 | 4.35 | 5.90 | 5.13 | 4.70 | -1.07 | -18.55% | 0.07 | 52 | 2 | 0.81 | 0.44 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 77.00 | 4.20 | 5.40 | 4.80 | 4.35 | -0.97 | -18.24% | 0.06 | 52 | 1 | 0.78 | 0.42 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 78.00 | 3.75 | 4.95 | 4.35 | 4.33 | -0.75 | -14.77% | 0.06 | 2 | 9 | 0.75 | 0.40 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 79.00 | 3.25 | 4.60 | 3.93 | 3.95 | -0.78 | -16.49% | 0.05 | 2 | 12 | 0.75 | 0.38 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 80.00 | 2.82 | 4.35 | 3.59 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.75 | 0.36 | 0.02 | -0.09 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 81.00 | 2.86 | 4.05 | 3.46 | 4.11 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.76 | 0.35 | 0.02 | -0.08 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 82.00 | 2.46 | 3.85 | 3.16 | 3.45 | -0.34 | -8.98% | 0.04 | 1 | 12 | 0.74 | 0.33 | 0.02 | -0.08 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 83.00 | 2.25 | 4.40 | 3.33 | 3.17 | -0.68 | -17.67% | 0.04 | 1 | 1 | 0.80 | 0.31 | 0.02 | -0.08 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 84.00 | 2.10 | 4.00 | 3.05 | 1.80 | -1.07 | -37.29% | 0.04 | 1 | 1 | 0.78 | 0.29 | 0.02 | -0.08 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 85.00 | 1.80 | 3.85 | 2.83 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.79 | 0.28 | 0.02 | -0.08 | 11/3/2025 | 11/5/2025 11:59:01 AM EST |
| 86.00 | 1.66 | 2.96 | 2.31 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.74 | 0.26 | 0.02 | -0.07 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 90.00 | 1.01 | 2.68 | 1.85 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.20 | 0.02 | -0.06 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 95.00 | 0.49 | 3.10 | 1.80 | % | 0.02 | 0 | 0 | 0.84 | 0.15 | 0.01 | -0.05 | 11/5/2025 11:59:01 AM EST | |||
| 100.00 | 0.01 | 1.10 | 0.56 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.01 | -0.04 | 11/5/2025 11:59:01 AM EST | |||
| 105.00 | 0.01 | 0.85 | 0.43 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.07 | 0.01 | -0.03 | 11/4/2025 | 11/5/2025 11:59:01 AM 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 | 0.11 | 0.41 | 0.26 | 0.41 | % | 0.01 | 35 | 0 | 0.82 | -0.02 | 0.00 | -0.01 | 11/5/2025 | 11/5/2025 11:59:01 AM EST | |
| 50.00 | 0.09 | 1.24 | 0.67 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.01 | -0.03 | 11/5/2025 11:59:01 AM EST | |||
| 55.00 | 1.05 | 2.50 | 1.78 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.88 | -0.13 | 0.01 | -0.05 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 59.00 | 1.26 | 2.97 | 2.12 | 2.25 | -0.06 | -2.60% | 0.04 | 2 | 35 | 0.78 | -0.20 | 0.02 | -0.06 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 60.00 | 2.22 | 2.95 | 2.59 | 2.75 | +0.24 | +9.57% | 0.04 | 4 | 2 | 0.81 | -0.22 | 0.02 | -0.07 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 61.00 | 2.58 | 3.45 | 3.02 | 2.93 | +0.21 | +7.73% | 0.05 | 4 | 2 | 0.83 | -0.24 | 0.02 | -0.07 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 62.00 | 2.90 | 3.90 | 3.40 | 3.76 | +0.73 | +24.10% | 0.05 | 2 | 12 | 0.83 | -0.26 | 0.02 | -0.07 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 63.00 | 3.20 | 4.35 | 3.78 | 3.33 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.84 | -0.28 | 0.02 | -0.08 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 64.00 | 3.40 | 5.60 | 4.50 | 3.66 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.88 | -0.30 | 0.02 | -0.08 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 65.00 | 3.75 | 4.45 | 4.10 | 4.20 | +0.15 | +3.71% | 0.06 | 4 | 6 | 0.89 | -0.32 | 0.02 | -0.08 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 66.00 | 4.15 | 4.90 | 4.53 | 4.61 | +0.16 | +3.60% | 0.07 | 4 | 3 | 0.81 | -0.34 | 0.02 | -0.08 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 67.00 | 4.65 | 5.40 | 5.03 | 5.79 | +0.81 | +16.27% | 0.08 | 10 | 37 | 0.80 | -0.36 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 68.00 | 5.10 | 5.90 | 5.50 | 6.27 | +0.92 | +17.20% | 0.08 | 10 | 33 | 0.81 | -0.38 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 69.00 | 5.50 | 6.45 | 5.98 | 5.84 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.79 | -0.40 | 0.02 | -0.09 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 70.00 | 6.00 | 6.70 | 6.35 | 7.25 | +1.05 | +16.94% | 0.09 | 4 | 3 | 0.85 | -0.43 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 71.00 | 6.40 | 8.65 | 7.53 | % | 0.11 | 0 | 0 | 0.85 | -0.45 | 0.02 | -0.09 | 11/5/2025 11:59:01 AM EST | |||
| 72.00 | 6.95 | 9.20 | 8.08 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | -0.47 | 0.02 | -0.09 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 73.00 | 7.65 | 9.80 | 8.73 | 8.34 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.85 | -0.49 | 0.02 | -0.09 | 11/3/2025 | 11/5/2025 11:59:01 AM EST |
| 74.00 | 8.20 | 9.30 | 8.75 | % | 0.12 | 0 | 0 | 0.79 | -0.51 | 0.02 | -0.09 | 11/5/2025 11:59:01 AM EST | |||
| 75.00 | 8.80 | 11.00 | 9.90 | % | 0.13 | 0 | 0 | 0.85 | -0.54 | 0.02 | -0.09 | 11/5/2025 11:59:01 AM EST | |||
| 76.00 | 8.55 | 11.65 | 10.10 | % | 0.13 | 0 | 0 | 0.80 | -0.56 | 0.02 | -0.09 | 11/5/2025 11:59:01 AM EST | |||
| 77.00 | 9.85 | 12.25 | 11.05 | % | 0.14 | 0 | 0 | 0.85 | -0.58 | 0.02 | -0.09 | 11/5/2025 11:59:01 AM EST | |||
| 78.00 | 10.50 | 12.90 | 11.70 | 11.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.60 | 0.02 | -0.09 | 10/31/2025 | 11/5/2025 11:59:01 AM EST |
| 79.00 | 11.15 | 13.60 | 12.38 | % | 0.16 | 0 | 0 | 0.84 | -0.62 | 0.02 | -0.09 | 11/5/2025 11:59:01 AM EST | |||
| 80.00 | 11.85 | 13.75 | 12.80 | % | 0.16 | 0 | 0 | 0.80 | -0.64 | 0.02 | -0.09 | 11/5/2025 11:59:01 AM EST | |||
| 81.00 | 12.60 | 13.95 | 13.28 | % | 0.16 | 0 | 0 | 0.78 | -0.65 | 0.02 | -0.08 | 11/5/2025 11:59:01 AM EST | |||
| 82.00 | 13.25 | 15.70 | 14.48 | % | 0.18 | 0 | 0 | 0.84 | -0.67 | 0.02 | -0.08 | 11/5/2025 11:59:01 AM EST | |||
| 83.00 | 14.20 | 15.40 | 14.80 | % | 0.18 | 0 | 0 | 0.76 | -0.69 | 0.02 | -0.08 | 11/5/2025 11:59:01 AM EST | |||
| 84.00 | 14.30 | 15.95 | 15.13 | % | 0.18 | 0 | 0 | 0.69 | -0.71 | 0.02 | -0.08 | 11/5/2025 11:59:01 AM EST | |||
| 85.00 | 15.70 | 17.95 | 16.83 | 15.67 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | -0.72 | 0.02 | -0.08 | 11/3/2025 | 11/5/2025 11:59:01 AM EST |
| 86.00 | 16.40 | 18.70 | 17.55 | % | 0.20 | 0 | 0 | 0.81 | -0.74 | 0.02 | -0.07 | 11/5/2025 11:59:01 AM EST | |||
| 90.00 | 19.50 | 21.95 | 20.73 | % | 0.23 | 0 | 0 | 0.80 | -0.80 | 0.02 | -0.06 | 11/5/2025 11:59:01 AM EST | |||
| 95.00 | 23.65 | 26.30 | 24.98 | % | 0.26 | 0 | 0 | 0.98 | -0.85 | 0.01 | -0.05 | 11/5/2025 11:59:01 AM EST | |||
| 100.00 | 28.20 | 30.85 | 29.53 | % | 0.30 | 0 | 0 | 1.02 | -0.90 | 0.01 | -0.04 | 11/5/2025 11:59:01 AM EST | |||
| 105.00 | 32.85 | 35.60 | 34.23 | % | 0.33 | 0 | 0 | 1.07 | -0.93 | 0.01 | -0.03 | 11/5/2025 11:59:01 AM EST |