Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $73.83 as of 10/30/2026 7:22:18 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 | 49.10 | 52.50 | 50.80 | 53.00 | 0.00 | 0.00% | 2.26 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:58 PM EST |
| 25.00 | 47.35 | 50.50 | 48.93 | 23.20 | 0.00 | 0.00% | 1.96 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 10/30/2026 3:59:58 PM EST |
| 27.50 | 44.15 | 48.00 | 46.08 | % | 1.68 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 30.00 | 41.70 | 45.35 | 43.53 | 41.19 | 0.00 | 0.00% | 1.45 | 0 | 17 | 2.04 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 3:59:58 PM EST |
| 32.50 | 39.20 | 42.60 | 40.90 | 43.50 | 0.00 | 0.00% | 1.26 | 0 | 75 | 1.80 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/30/2026 3:59:58 PM EST |
| 35.00 | 36.75 | 40.10 | 38.43 | 34.04 | 0.00 | 0.00% | 1.10 | 0 | 11 | 1.75 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 3:59:58 PM EST |
| 37.50 | 34.25 | 37.65 | 35.95 | 38.54 | 0.00 | 0.00% | 0.96 | 0 | 11 | 1.66 | 0.99 | 0.00 | 0.00 | 8/31/2026 | 10/30/2026 3:59:58 PM EST |
| 40.00 | 32.55 | 35.20 | 33.88 | 33.94 | 0.00 | 0.00% | 0.85 | 0 | 34 | 1.49 | 0.99 | 0.00 | -0.01 | 10/16/2026 | 10/30/2026 3:59:58 PM EST |
| 42.50 | 29.40 | 32.45 | 30.93 | 43.82 | 0.00 | 0.00% | 0.73 | 0 | 39 | 1.36 | 0.99 | 0.00 | -0.01 | 7/1/2026 | 10/30/2026 3:59:58 PM EST |
| 45.00 | 27.00 | 30.85 | 28.93 | 30.41 | 0.00 | 0.00% | 0.64 | 0 | 107 | 1.34 | 0.97 | 0.00 | -0.01 | 10/20/2026 | 10/30/2026 3:59:58 PM EST |
| 47.50 | 24.60 | 28.30 | 26.45 | 23.07 | 0.00 | 0.00% | 0.56 | 0 | 50 | 1.21 | 0.96 | 0.00 | -0.02 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |
| 50.00 | 23.05 | 25.75 | 24.40 | 26.58 | 0.00 | 0.00% | 0.49 | 0 | 90 | 1.12 | 0.94 | 0.01 | -0.02 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 52.50 | 20.00 | 23.65 | 21.83 | 18.60 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.06 | 0.92 | 0.01 | -0.03 | 9/23/2026 | 10/30/2026 3:59:58 PM EST |
| 55.00 | 17.90 | 21.75 | 19.83 | 19.40 | 0.00 | 0.00% | 0.36 | 0 | 100 | 1.05 | 0.89 | 0.01 | -0.04 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 57.50 | 15.85 | 19.70 | 17.78 | 14.40 | 0.00 | 0.00% | 0.31 | 0 | 54 | 1.01 | 0.86 | 0.01 | -0.04 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |
| 60.00 | 13.80 | 17.70 | 15.75 | 21.35 | 0.00 | 0.00% | 0.26 | 0 | 590 | 0.67 | 0.82 | 0.01 | -0.05 | 10/12/2026 | 10/30/2026 3:59:58 PM EST |
| 62.50 | 12.15 | 15.05 | 13.60 | 14.95 | 0.00 | 0.00% | 0.22 | 0 | 90 | 0.67 | 0.78 | 0.02 | -0.06 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 65.00 | 11.25 | 13.15 | 12.20 | 11.26 | 0.00 | 0.00% | 0.19 | 0 | 132 | 0.71 | 0.73 | 0.02 | -0.06 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 67.50 | 9.30 | 11.75 | 10.53 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 177 | 0.70 | 0.68 | 0.02 | -0.07 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 70.00 | 9.05 | 10.00 | 9.53 | 9.00 | +0.28 | +3.22% | 0.14 | 7 | 831 | 0.74 | 0.62 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 72.50 | 7.70 | 8.70 | 8.20 | 9.05 | 0.00 | 0.00% | 0.11 | 0 | 1,674 | 0.73 | 0.57 | 0.02 | -0.07 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 75.00 | 6.50 | 6.85 | 6.68 | 6.65 | -0.68 | -9.28% | 0.09 | 14 | 1,133 | 0.69 | 0.51 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 77.50 | 5.45 | 6.05 | 5.75 | 5.60 | -0.80 | -12.50% | 0.07 | 24 | 571 | 0.69 | 0.46 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 80.00 | 4.50 | 5.15 | 4.83 | 3.90 | -1.40 | -26.42% | 0.06 | 13 | 3,860 | 0.69 | 0.40 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 82.50 | 3.70 | 4.35 | 4.03 | 3.50 | -0.87 | -19.91% | 0.05 | 2 | 255 | 0.68 | 0.35 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 85.00 | 3.05 | 3.70 | 3.38 | 2.83 | -0.92 | -24.54% | 0.04 | 177 | 586 | 0.68 | 0.31 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 87.50 | 2.45 | 2.90 | 2.68 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.67 | 0.26 | 0.02 | -0.06 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 90.00 | 1.55 | 2.55 | 2.05 | 1.70 | -0.61 | -26.41% | 0.02 | 6 | 651 | 0.64 | 0.22 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 92.50 | 1.31 | 2.43 | 1.87 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.67 | 0.19 | 0.02 | -0.05 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 95.00 | 1.00 | 1.68 | 1.34 | 1.14 | -0.56 | -32.95% | 0.01 | 3 | 620 | 0.64 | 0.16 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 100.00 | 0.66 | 1.22 | 0.94 | 0.69 | -0.42 | -37.84% | 0.01 | 43 | 4,571 | 0.65 | 0.11 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 105.00 | 0.49 | 0.70 | 0.60 | 0.56 | -0.17 | -23.29% | 0.01 | 105 | 3,097 | 0.65 | 0.08 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 110.00 | 0.11 | 0.59 | 0.35 | 0.40 | -0.01 | -2.44% | 0.00 | 100 | 402 | 0.62 | 0.05 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 115.00 | 0.12 | 0.97 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.66 | 0.04 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 120.00 | 0.02 | 1.08 | 0.55 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.84 | 0.02 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.93 | 0.02 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 3:59:58 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,088 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.04 | 6 | 401 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3,620 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 721 | 1.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 37.50 | 0.01 | 0.10 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 100 | 229 | 0.81 | -0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.19 | 1.10 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 653 | 1.56 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 1.41 | 0.71 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,707 | 1.26 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 45.00 | 0.01 | 0.73 | 0.37 | 0.48 | +0.33 | +220.00% | 0.01 | 1 | 537 | 0.73 | -0.03 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 47.50 | 0.15 | 0.65 | 0.40 | 0.28 | +0.05 | +21.74% | 0.01 | 1 | 496 | 0.74 | -0.04 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 50.00 | 0.34 | 0.75 | 0.55 | 0.54 | +0.24 | +80.00% | 0.01 | 4 | 2,200 | 0.73 | -0.06 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 52.50 | 0.48 | 1.00 | 0.74 | 0.68 | -0.03 | -4.23% | 0.01 | 2 | 1,528 | 0.71 | -0.08 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 55.00 | 0.77 | 1.39 | 1.08 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 555 | 0.70 | -0.11 | 0.01 | -0.04 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 57.50 | 1.10 | 2.06 | 1.58 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 567 | 0.71 | -0.14 | 0.01 | -0.04 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 60.00 | 1.40 | 2.76 | 2.08 | 2.19 | +0.76 | +53.15% | 0.03 | 18 | 969 | 0.70 | -0.18 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 62.50 | 2.17 | 2.99 | 2.58 | 2.97 | +0.90 | +43.48% | 0.04 | 6 | 369 | 0.68 | -0.22 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 65.00 | 3.30 | 4.15 | 3.73 | 3.82 | +1.15 | +43.08% | 0.06 | 53 | 1,298 | 0.71 | -0.27 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 67.50 | 4.20 | 5.15 | 4.68 | 4.35 | +1.00 | +29.86% | 0.07 | 29 | 661 | 0.71 | -0.32 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 70.00 | 5.20 | 6.05 | 5.63 | 5.65 | +1.40 | +32.95% | 0.08 | 625 | 629 | 0.69 | -0.38 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 72.50 | 6.30 | 7.20 | 6.75 | 7.50 | +2.07 | +38.13% | 0.09 | 40 | 585 | 0.68 | -0.43 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 75.00 | 7.70 | 9.15 | 8.43 | 8.00 | +1.25 | +18.52% | 0.11 | 59 | 487 | 0.71 | -0.49 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 77.50 | 9.15 | 10.60 | 9.88 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 2,241 | 0.70 | -0.54 | 0.02 | -0.07 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 80.00 | 10.70 | 11.65 | 11.18 | 11.35 | 0.00 | 0.00% | 0.14 | 0 | 658 | 0.67 | -0.60 | 0.02 | -0.07 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 82.50 | 12.40 | 13.85 | 13.13 | 9.30 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.68 | -0.65 | 0.02 | -0.07 | 10/9/2026 | 10/30/2026 3:59:58 PM EST |
| 85.00 | 12.85 | 16.15 | 14.50 | 10.65 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.63 | -0.69 | 0.02 | -0.06 | 10/12/2026 | 10/30/2026 3:59:58 PM EST |
| 87.50 | 14.95 | 18.10 | 16.53 | 18.50 | 0.00 | 0.00% | 0.19 | 0 | 162 | 0.63 | -0.74 | 0.02 | -0.06 | 9/21/2026 | 10/30/2026 3:59:58 PM EST |
| 90.00 | 16.80 | 19.70 | 18.25 | 22.50 | 0.00 | 0.00% | 0.20 | 0 | 103 | 0.57 | -0.78 | 0.02 | -0.05 | 9/23/2026 | 10/30/2026 3:59:58 PM EST |
| 92.50 | 18.60 | 22.45 | 20.53 | 25.35 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.88 | -0.81 | 0.02 | -0.05 | 10/1/2026 | 10/30/2026 3:59:58 PM EST |
| 95.00 | 21.55 | 23.60 | 22.58 | 20.41 | 0.00 | 0.00% | 0.24 | 0 | 145 | 0.54 | -0.84 | 0.01 | -0.04 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 100.00 | 26.05 | 29.20 | 27.63 | 26.15 | 0.00 | 0.00% | 0.28 | 0 | 77 | 0.92 | -0.89 | 0.01 | -0.03 | 10/7/2026 | 10/30/2026 3:59:58 PM EST |
| 105.00 | 30.55 | 33.90 | 32.23 | 41.10 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.98 | -0.92 | 0.01 | -0.03 | 5/5/2026 | 10/30/2026 3:59:58 PM EST |
| 110.00 | 34.95 | 38.75 | 36.85 | 33.42 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.02 | -0.95 | 0.01 | -0.02 | 8/28/2026 | 10/30/2026 3:59:58 PM EST |
| 115.00 | 40.00 | 43.65 | 41.83 | % | 0.36 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 120.00 | 44.70 | 48.60 | 46.65 | % | 0.39 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 125.00 | 49.65 | 53.60 | 51.63 | % | 0.41 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST |