Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $75.60 as of 12/26/2025 5:52:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 42.05 | 44.60 | 43.33 | 33.65 | 0.00 | 0.00% | 1.33 | 0 | 27 | 1.52 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 39.35 | 42.00 | 40.68 | 41.21 | +9.84 | +31.37% | 1.16 | 2 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 37.50 | 37.30 | 39.70 | 38.50 | 32.05 | 0.00 | 0.00% | 1.03 | 0 | 38 | 1.32 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 3:59:53 PM EST |
| 40.00 | 34.60 | 37.25 | 35.93 | 30.50 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.23 | 0.99 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 3:59:53 PM EST |
| 42.50 | 32.40 | 34.75 | 33.58 | 31.92 | 0.00 | 0.00% | 0.79 | 0 | 40 | 1.13 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 3:59:53 PM EST |
| 45.00 | 30.00 | 32.45 | 31.23 | 31.39 | 0.00 | 0.00% | 0.69 | 0 | 19 | 1.09 | 0.98 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 47.50 | 27.65 | 29.80 | 28.73 | 19.47 | 0.00 | 0.00% | 0.60 | 0 | 24 | 0.96 | 0.97 | 0.00 | -0.02 | 11/19/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 25.35 | 27.50 | 26.43 | 26.05 | 0.00 | 0.00% | 0.53 | 0 | 171 | 0.92 | 0.95 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 52.50 | 23.05 | 25.05 | 24.05 | 16.55 | 0.00 | 0.00% | 0.46 | 0 | 34 | 0.85 | 0.94 | 0.01 | -0.03 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 21.20 | 23.05 | 22.13 | 14.19 | 0.00 | 0.00% | 0.40 | 0 | 65 | 0.85 | 0.91 | 0.01 | -0.03 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 57.50 | 18.75 | 20.95 | 19.85 | 19.00 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.57 | 0.88 | 0.01 | -0.04 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 16.30 | 18.75 | 17.53 | 18.18 | +0.39 | +2.20% | 0.29 | 24 | 185 | 0.55 | 0.85 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 62.50 | 15.55 | 17.00 | 16.28 | 18.50 | 0.00 | 0.00% | 0.26 | 0 | 145 | 0.70 | 0.81 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 13.85 | 15.15 | 14.50 | 14.20 | +0.12 | +0.86% | 0.22 | 4 | 434 | 0.69 | 0.77 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 67.50 | 11.90 | 13.90 | 12.90 | 12.35 | -0.15 | -1.20% | 0.19 | 1 | 1,441 | 0.70 | 0.72 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 10.55 | 11.35 | 10.95 | 11.18 | +0.57 | +5.38% | 0.16 | 1 | 756 | 0.66 | 0.68 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 72.50 | 9.40 | 9.75 | 9.58 | 9.44 | 0.00 | 0.00% | 0.13 | 0 | 667 | 0.66 | 0.63 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 8.05 | 8.45 | 8.25 | 8.35 | +0.05 | +0.61% | 0.11 | 20 | 617 | 0.65 | 0.57 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 77.50 | 6.85 | 7.25 | 7.05 | 7.25 | +0.05 | +0.70% | 0.09 | 1 | 2,021 | 0.65 | 0.52 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 5.80 | 6.25 | 6.03 | 6.08 | -0.47 | -7.18% | 0.08 | 25 | 1,110 | 0.64 | 0.47 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 82.50 | 4.90 | 5.30 | 5.10 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 656 | 0.64 | 0.42 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 4.20 | 4.55 | 4.38 | 4.38 | +0.03 | +0.69% | 0.05 | 4 | 669 | 0.64 | 0.37 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 87.50 | 3.55 | 3.85 | 3.70 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 536 | 0.64 | 0.33 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 2.92 | 3.25 | 3.09 | 3.13 | -0.12 | -3.70% | 0.03 | 20 | 814 | 0.64 | 0.29 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 92.50 | 2.39 | 2.68 | 2.54 | 2.43 | -0.22 | -8.31% | 0.03 | 1 | 215 | 0.63 | 0.25 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 2.01 | 2.21 | 2.11 | 2.12 | -0.04 | -1.86% | 0.02 | 6 | 1,187 | 0.63 | 0.22 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 1.40 | 1.53 | 1.47 | 1.52 | -0.08 | -5.00% | 0.01 | 3 | 1,569 | 0.63 | 0.16 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 0.78 | 1.47 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6,876 | 0.65 | 0.12 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 0.63 | 1.12 | 0.88 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 731 | 0.67 | 0.09 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 0.32 | 0.70 | 0.51 | 0.70 | +0.11 | +18.65% | 0.00 | 1 | 1,209 | 0.64 | 0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 0.20 | 0.69 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.67 | 0.04 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 0.01 | 0.74 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.62 | 0.03 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 0.09 | 0.45 | 0.27 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.69 | 0.02 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.59 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.85 | 0.02 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.33 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.80 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.49 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.90 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:53 PM EST |
| 150.00 | 0.03 | 0.27 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.23 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,004 | 0.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.99 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.04 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.59 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.98 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 45.00 | 0.15 | 0.48 | 0.32 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 942 | 0.77 | -0.02 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 47.50 | 0.27 | 0.65 | 0.46 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.77 | -0.03 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 0.42 | 0.63 | 0.53 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.72 | -0.05 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 52.50 | 0.72 | 0.78 | 0.75 | 0.75 | -0.06 | -7.41% | 0.01 | 1 | 345 | 0.72 | -0.06 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 0.76 | 1.10 | 0.93 | 1.01 | -0.07 | -6.49% | 0.02 | 17 | 1,944 | 0.68 | -0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 57.50 | 1.35 | 1.66 | 1.51 | 1.36 | -0.09 | -6.21% | 0.03 | 21 | 656 | 0.71 | -0.12 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 1.63 | 1.96 | 1.80 | 1.83 | -0.17 | -8.50% | 0.03 | 34 | 682 | 0.68 | -0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 62.50 | 2.33 | 2.47 | 2.40 | 2.45 | -0.25 | -9.26% | 0.04 | 18 | 668 | 0.68 | -0.19 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 2.88 | 3.20 | 3.04 | 3.06 | -0.24 | -7.28% | 0.05 | 2 | 1,676 | 0.67 | -0.23 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 67.50 | 3.70 | 3.95 | 3.83 | 4.04 | 0.00 | 0.00% | 0.06 | 0 | 1,044 | 0.66 | -0.28 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 4.65 | 4.90 | 4.78 | 4.75 | -0.27 | -5.38% | 0.07 | 122 | 1,368 | 0.66 | -0.32 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 72.50 | 5.60 | 5.95 | 5.78 | 6.00 | -0.28 | -4.46% | 0.08 | 10 | 776 | 0.65 | -0.37 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 6.80 | 7.20 | 7.00 | 7.00 | -0.26 | -3.59% | 0.09 | 2 | 576 | 0.64 | -0.43 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 77.50 | 8.10 | 8.45 | 8.28 | 8.55 | -0.27 | -3.07% | 0.11 | 2 | 305 | 0.64 | -0.48 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 9.55 | 9.90 | 9.73 | 9.76 | -0.40 | -3.94% | 0.12 | 7 | 227 | 0.63 | -0.53 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 82.50 | 11.15 | 11.45 | 11.30 | 17.75 | 0.00 | 0.00% | 0.14 | 0 | 300 | 0.63 | -0.58 | 0.02 | -0.07 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 12.80 | 13.30 | 13.05 | 12.98 | -0.37 | -2.78% | 0.15 | 20 | 502 | 0.63 | -0.63 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 87.50 | 14.50 | 15.30 | 14.90 | 21.60 | 0.00 | 0.00% | 0.17 | 0 | 796 | 0.63 | -0.67 | 0.02 | -0.06 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 16.45 | 17.65 | 17.05 | 16.10 | 0.00 | 0.00% | 0.19 | 0 | 682 | 0.65 | -0.71 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 92.50 | 18.30 | 19.65 | 18.98 | 18.85 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.64 | -0.75 | 0.02 | -0.05 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 20.25 | 21.80 | 21.03 | 28.65 | 0.00 | 0.00% | 0.22 | 0 | 94 | 0.63 | -0.78 | 0.02 | -0.05 | 12/11/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 24.25 | 26.70 | 25.48 | 33.30 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.61 | -0.84 | 0.01 | -0.04 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 28.85 | 30.75 | 29.80 | 28.65 | 0.00 | 0.00% | 0.28 | 0 | 31 | 0.77 | -0.88 | 0.01 | -0.03 | 11/12/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 33.55 | 36.00 | 34.78 | 36.76 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.87 | -0.91 | 0.01 | -0.03 | 11/13/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 38.40 | 40.80 | 39.60 | 44.25 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.91 | -0.94 | 0.01 | -0.02 | 11/4/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 43.30 | 45.95 | 44.63 | 46.79 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.02 | 11/13/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 48.25 | 50.80 | 49.53 | 54.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 10/10/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 53.25 | 55.85 | 54.55 | % | 0.42 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 135.00 | 58.05 | 60.95 | 59.50 | % | 0.44 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 140.00 | 63.25 | 65.65 | 64.45 | % | 0.46 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 68.30 | 70.70 | 69.50 | % | 0.48 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 73.25 | 75.65 | 74.45 | 59.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/26/2025 3:59:53 PM EST |