Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $68.90 as of 1/27/2026 7:02:53 AM 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 | 27.60 | 30.40 | 29.00 | % | 0.72 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 1/27/2026 9:58:48 AM EST | |||
| 45.00 | 22.25 | 25.50 | 23.88 | % | 0.53 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.05 | 1/27/2026 9:58:48 AM EST | |||
| 50.00 | 17.70 | 20.45 | 19.08 | 22.85 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.60 | 0.96 | 0.01 | -0.08 | 1/22/2026 | 1/27/2026 9:58:48 AM EST |
| 55.00 | 13.20 | 16.20 | 14.70 | 18.13 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.37 | 0.90 | 0.01 | -0.11 | 1/20/2026 | 1/27/2026 9:58:48 AM EST |
| 58.00 | 11.65 | 12.70 | 12.18 | % | 0.21 | 0 | 0 | 0.93 | 0.84 | 0.02 | -0.14 | 1/27/2026 9:58:48 AM EST | |||
| 59.00 | 10.15 | 12.95 | 11.55 | % | 0.20 | 0 | 0 | 0.93 | 0.82 | 0.02 | -0.14 | 1/27/2026 9:58:48 AM EST | |||
| 60.00 | 9.55 | 10.95 | 10.25 | % | 0.17 | 0 | 0 | 0.81 | 0.80 | 0.02 | -0.15 | 1/27/2026 9:58:48 AM EST | |||
| 61.00 | 9.30 | 10.55 | 9.93 | 15.27 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.89 | 0.78 | 0.02 | -0.15 | 1/16/2026 | 1/27/2026 9:58:48 AM EST |
| 62.00 | 8.65 | 9.65 | 9.15 | 12.05 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.82 | 0.75 | 0.02 | -0.16 | 1/21/2026 | 1/27/2026 9:58:48 AM EST |
| 63.00 | 7.65 | 9.55 | 8.60 | 10.72 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.90 | 0.73 | 0.02 | -0.16 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 64.00 | 7.50 | 8.40 | 7.95 | 11.27 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.92 | 0.70 | 0.03 | -0.17 | 1/20/2026 | 1/27/2026 9:58:48 AM EST |
| 65.00 | 6.95 | 7.65 | 7.30 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.87 | 0.67 | 0.03 | -0.17 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 66.00 | 6.25 | 7.30 | 6.78 | 9.35 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.90 | 0.64 | 0.03 | -0.18 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 67.00 | 5.85 | 6.50 | 6.18 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.86 | 0.62 | 0.03 | -0.18 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 68.00 | 5.45 | 5.75 | 5.60 | 5.59 | -0.31 | -5.26% | 0.08 | 1 | 4 | 0.92 | 0.59 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 69.00 | 4.95 | 5.35 | 5.15 | 5.10 | -0.73 | -12.53% | 0.07 | 3 | 6 | 0.83 | 0.56 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 70.00 | 4.50 | 4.90 | 4.70 | 4.67 | -0.23 | -4.70% | 0.07 | 3 | 53 | 0.88 | 0.53 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 71.00 | 4.15 | 4.35 | 4.25 | 4.50 | -0.25 | -5.27% | 0.06 | 8 | 16 | 0.85 | 0.50 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 72.00 | 3.60 | 4.15 | 3.88 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.91 | 0.47 | 0.03 | -0.18 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 73.00 | 3.35 | 3.65 | 3.50 | 3.44 | -0.29 | -7.78% | 0.05 | 2 | 132 | 0.88 | 0.44 | 0.03 | -0.17 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 74.00 | 2.98 | 3.85 | 3.42 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.92 | 0.41 | 0.03 | -0.17 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 75.00 | 2.58 | 3.10 | 2.84 | 3.45 | +0.45 | +15.00% | 0.04 | 1 | 77 | 0.88 | 0.39 | 0.03 | -0.17 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 76.00 | 2.44 | 2.77 | 2.61 | 2.55 | -0.26 | -9.26% | 0.03 | 1 | 26 | 0.95 | 0.36 | 0.03 | -0.16 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 77.00 | 2.07 | 2.94 | 2.51 | 2.40 | -1.45 | -37.67% | 0.03 | 10 | 125 | 0.90 | 0.34 | 0.03 | -0.16 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 78.00 | 1.81 | 2.55 | 2.18 | 2.43 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.89 | 0.32 | 0.03 | -0.16 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 79.00 | 1.68 | 2.52 | 2.10 | 2.00 | -0.06 | -2.92% | 0.03 | 1 | 4 | 0.93 | 0.29 | 0.03 | -0.15 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 80.00 | 1.55 | 1.79 | 1.67 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.86 | 0.27 | 0.02 | -0.15 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 81.00 | 1.30 | 1.60 | 1.45 | 1.65 | -0.06 | -3.51% | 0.02 | 1 | 12 | 0.86 | 0.25 | 0.02 | -0.14 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 82.00 | 1.22 | 1.44 | 1.33 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.86 | 0.24 | 0.02 | -0.14 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 83.00 | 1.05 | 1.66 | 1.36 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.90 | 0.22 | 0.02 | -0.13 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 84.00 | 0.90 | 1.55 | 1.23 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.88 | 0.20 | 0.02 | -0.12 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 85.00 | 0.80 | 1.10 | 0.95 | 0.98 | -0.04 | -3.93% | 0.01 | 1 | 196 | 0.90 | 0.19 | 0.02 | -0.12 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 86.00 | 0.54 | 1.45 | 1.00 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.17 | 0.02 | -0.11 | 1/22/2026 | 1/27/2026 9:58:48 AM EST |
| 87.00 | 0.62 | 1.10 | 0.86 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | 0.16 | 0.02 | -0.11 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 88.00 | 0.54 | 0.96 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.89 | 0.15 | 0.02 | -0.10 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 89.00 | 0.20 | 1.14 | 0.67 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.14 | 0.02 | -0.10 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 90.00 | 0.14 | 0.82 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.83 | 0.13 | 0.01 | -0.09 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 91.00 | 0.06 | 0.96 | 0.51 | % | 0.01 | 0 | 0 | 0.88 | 0.12 | 0.01 | -0.09 | 1/27/2026 9:58:48 AM EST | |||
| 92.00 | 0.14 | 0.88 | 0.51 | % | 0.01 | 0 | 0 | 0.86 | 0.11 | 0.01 | -0.08 | 1/27/2026 9:58:48 AM EST | |||
| 93.00 | 0.00 | 0.81 | 0.41 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.84 | 0.10 | 0.01 | -0.08 | 1/12/2026 | 1/27/2026 9:58:48 AM EST |
| 94.00 | 0.05 | 0.76 | 0.41 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.83 | 0.09 | 0.01 | -0.07 | 1/12/2026 | 1/27/2026 9:58:48 AM EST |
| 95.00 | 0.00 | 0.76 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.07 | 0.08 | 0.01 | -0.06 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.05 | 0.01 | -0.04 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.19 | 0.03 | 0.00 | -0.03 | 1/21/2026 | 1/27/2026 9:58:48 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.40 | 0.02 | 0.00 | -0.02 | 1/13/2026 | 1/27/2026 9:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 1/27/2026 9:58:48 AM EST | |||
| 45.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.05 | 1/27/2026 9:58:48 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.20 | -0.04 | 0.01 | -0.08 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 55.00 | 0.73 | 0.89 | 0.81 | 0.64 | -0.13 | -16.89% | 0.01 | 25 | 544 | 0.95 | -0.10 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 58.00 | 0.66 | 1.46 | 1.06 | 1.31 | +0.31 | +31.00% | 0.02 | 1 | 1 | 0.86 | -0.16 | 0.02 | -0.14 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 59.00 | 1.47 | 1.80 | 1.64 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.94 | -0.18 | 0.02 | -0.14 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 60.00 | 1.77 | 1.94 | 1.86 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.88 | -0.20 | 0.02 | -0.15 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 61.00 | 2.05 | 2.20 | 2.13 | 1.82 | +0.10 | +5.82% | 0.03 | 39 | 87 | 0.90 | -0.22 | 0.02 | -0.15 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 62.00 | 2.27 | 2.89 | 2.58 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.04 | -0.25 | 0.02 | -0.16 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 63.00 | 2.35 | 3.35 | 2.85 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 243 | 0.92 | -0.27 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 64.00 | 3.00 | 3.25 | 3.13 | 3.12 | +0.23 | +7.96% | 0.05 | 12 | 82 | 0.92 | -0.30 | 0.03 | -0.17 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 65.00 | 3.40 | 3.70 | 3.55 | 3.40 | +0.06 | +1.80% | 0.05 | 4 | 55 | 0.83 | -0.33 | 0.03 | -0.17 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 66.00 | 3.75 | 4.60 | 4.18 | 4.08 | +0.64 | +18.61% | 0.06 | 1 | 19 | 0.88 | -0.36 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 67.00 | 4.30 | 4.60 | 4.45 | 4.40 | +0.27 | +6.54% | 0.07 | 1 | 38 | 0.93 | -0.38 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 68.00 | 4.80 | 5.10 | 4.95 | 4.97 | +0.33 | +7.12% | 0.07 | 2 | 46 | 0.86 | -0.41 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 69.00 | 5.30 | 5.70 | 5.50 | 4.46 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.95 | -0.44 | 0.03 | -0.18 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 70.00 | 5.85 | 6.20 | 6.03 | 4.78 | -0.92 | -16.14% | 0.09 | 1 | 38 | 0.87 | -0.47 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 71.00 | 6.35 | 7.45 | 6.90 | 6.19 | +0.14 | +2.32% | 0.10 | 1 | 12 | 0.94 | -0.50 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 72.00 | 6.55 | 7.45 | 7.00 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 137 | 0.86 | -0.53 | 0.03 | -0.18 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 73.00 | 7.70 | 8.35 | 8.03 | 6.42 | -0.35 | -5.17% | 0.11 | 10 | 175 | 0.94 | -0.56 | 0.03 | -0.17 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 74.00 | 7.95 | 8.95 | 8.45 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.82 | -0.59 | 0.03 | -0.17 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 75.00 | 8.95 | 9.60 | 9.28 | 8.77 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.84 | -0.61 | 0.03 | -0.17 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 76.00 | 9.60 | 10.45 | 10.03 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.96 | -0.64 | 0.03 | -0.16 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 77.00 | 10.30 | 10.95 | 10.63 | 9.90 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.87 | -0.66 | 0.03 | -0.16 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 78.00 | 11.05 | 12.20 | 11.63 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.86 | -0.68 | 0.03 | -0.16 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 79.00 | 11.75 | 12.60 | 12.18 | 10.37 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.98 | -0.71 | 0.03 | -0.15 | 1/15/2026 | 1/27/2026 9:58:48 AM EST |
| 80.00 | 12.45 | 13.50 | 12.98 | 12.43 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.03 | -0.73 | 0.02 | -0.15 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 81.00 | 13.25 | 14.15 | 13.70 | 12.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | -0.75 | 0.02 | -0.14 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 82.00 | 14.20 | 15.35 | 14.78 | 6.72 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.11 | -0.76 | 0.02 | -0.14 | 1/12/2026 | 1/27/2026 9:58:48 AM EST |
| 83.00 | 13.85 | 16.70 | 15.28 | % | 0.18 | 0 | 0 | 1.10 | -0.78 | 0.02 | -0.13 | 1/27/2026 9:58:48 AM EST | |||
| 84.00 | 15.80 | 17.55 | 16.68 | 14.33 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.91 | -0.80 | 0.02 | -0.12 | 1/15/2026 | 1/27/2026 9:58:48 AM EST |
| 85.00 | 15.50 | 18.40 | 16.95 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.08 | -0.81 | 0.02 | -0.12 | 1/15/2026 | 1/27/2026 9:58:48 AM EST |
| 86.00 | 16.40 | 19.10 | 17.75 | % | 0.21 | 0 | 0 | 1.14 | -0.83 | 0.02 | -0.11 | 1/27/2026 9:58:48 AM EST | |||
| 87.00 | 17.30 | 20.20 | 18.75 | % | 0.22 | 0 | 0 | 1.12 | -0.84 | 0.02 | -0.11 | 1/27/2026 9:58:48 AM EST | |||
| 88.00 | 18.25 | 20.90 | 19.58 | % | 0.22 | 0 | 0 | 1.25 | -0.85 | 0.02 | -0.10 | 1/27/2026 9:58:48 AM EST | |||
| 89.00 | 19.15 | 22.00 | 20.58 | % | 0.23 | 0 | 0 | 1.14 | -0.86 | 0.02 | -0.10 | 1/27/2026 9:58:48 AM EST | |||
| 90.00 | 20.10 | 22.90 | 21.50 | % | 0.24 | 0 | 0 | 1.13 | -0.87 | 0.01 | -0.09 | 1/27/2026 9:58:48 AM EST | |||
| 91.00 | 21.05 | 23.85 | 22.45 | % | 0.25 | 0 | 0 | 1.15 | -0.88 | 0.01 | -0.09 | 1/27/2026 9:58:48 AM EST | |||
| 92.00 | 22.05 | 25.00 | 23.53 | 21.25 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.18 | -0.89 | 0.01 | -0.08 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 93.00 | 23.00 | 25.75 | 24.38 | % | 0.26 | 0 | 0 | 1.22 | -0.90 | 0.01 | -0.08 | 1/27/2026 9:58:48 AM EST | |||
| 94.00 | 23.95 | 27.05 | 25.50 | % | 0.27 | 0 | 0 | 1.25 | -0.91 | 0.01 | -0.07 | 1/27/2026 9:58:48 AM EST | |||
| 95.00 | 24.90 | 27.70 | 26.30 | % | 0.28 | 0 | 0 | 1.19 | -0.92 | 0.01 | -0.06 | 1/27/2026 9:58:48 AM EST | |||
| 100.00 | 29.80 | 32.65 | 31.23 | % | 0.31 | 0 | 0 | 1.38 | -0.95 | 0.01 | -0.04 | 1/27/2026 9:58:48 AM EST | |||
| 105.00 | 34.80 | 38.00 | 36.40 | % | 0.35 | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.03 | 1/27/2026 9:58:48 AM EST | |||
| 110.00 | 39.80 | 43.30 | 41.55 | % | 0.38 | 0 | 0 | 1.91 | -0.98 | 0.00 | -0.02 | 1/27/2026 9:58:48 AM EST |