Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $74.76 as of 1/19/2026 8:54:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 40.40 | 43.45 | 41.93 | 43.45 | 0.00 | 0.00% | 1.29 | 0 | 27 | 2.06 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 35.00 | 38.00 | 41.00 | 39.50 | 42.65 | 0.00 | 0.00% | 1.13 | 0 | 12 | 1.92 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 37.50 | 35.50 | 38.90 | 37.20 | 38.25 | 0.00 | 0.00% | 0.99 | 0 | 39 | 1.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:53 PM EST |
| 40.00 | 33.45 | 36.55 | 35.00 | 32.39 | 0.00 | 0.00% | 0.88 | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 42.50 | 30.60 | 33.60 | 32.10 | 30.79 | 0.00 | 0.00% | 0.76 | 0 | 45 | 1.53 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 45.00 | 28.55 | 31.20 | 29.88 | 30.84 | 0.00 | 0.00% | 0.66 | 0 | 21 | 1.43 | 0.99 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:53 PM EST |
| 47.50 | 26.15 | 28.80 | 27.48 | 19.47 | 0.00 | 0.00% | 0.58 | 0 | 24 | 1.34 | 0.98 | 0.00 | -0.01 | 11/19/2025 | 1/16/2026 3:59:53 PM EST |
| 50.00 | 23.95 | 26.40 | 25.18 | 25.50 | -0.41 | -1.59% | 0.50 | 2 | 173 | 1.25 | 0.96 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 52.50 | 21.75 | 24.15 | 22.95 | 16.55 | 0.00 | 0.00% | 0.44 | 0 | 34 | 1.19 | 0.94 | 0.01 | -0.03 | 12/15/2025 | 1/16/2026 3:59:53 PM EST |
| 55.00 | 18.80 | 21.90 | 20.35 | 20.85 | +2.12 | +11.32% | 0.37 | 1 | 65 | 1.12 | 0.91 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 57.50 | 17.40 | 19.70 | 18.55 | 19.53 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.80 | 0.88 | 0.01 | -0.04 | 12/30/2025 | 1/16/2026 3:59:53 PM EST |
| 60.00 | 15.35 | 17.45 | 16.40 | 15.50 | 0.00 | 0.00% | 0.27 | 0 | 210 | 0.82 | 0.85 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 62.50 | 13.45 | 16.10 | 14.78 | 13.20 | 0.00 | 0.00% | 0.24 | 0 | 249 | 0.87 | 0.80 | 0.02 | -0.06 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 65.00 | 11.80 | 13.20 | 12.50 | 12.50 | +0.60 | +5.05% | 0.19 | 12 | 409 | 0.79 | 0.76 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 67.50 | 10.50 | 11.55 | 11.03 | 10.25 | +1.10 | +12.03% | 0.16 | 1 | 1,441 | 0.80 | 0.70 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 70.00 | 8.85 | 10.10 | 9.48 | 10.04 | +1.49 | +17.43% | 0.14 | 91 | 1,192 | 0.79 | 0.65 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 72.50 | 7.85 | 8.95 | 8.40 | 7.67 | +0.35 | +4.79% | 0.12 | 25 | 655 | 0.82 | 0.59 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 75.00 | 6.60 | 7.15 | 6.88 | 6.81 | +1.36 | +24.96% | 0.09 | 345 | 3,126 | 0.78 | 0.53 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 77.50 | 5.25 | 5.80 | 5.53 | 5.40 | +0.30 | +5.89% | 0.07 | 23 | 2,472 | 0.74 | 0.47 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 80.00 | 4.50 | 4.90 | 4.70 | 4.70 | +0.80 | +20.52% | 0.06 | 218 | 1,670 | 0.76 | 0.42 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 82.50 | 3.65 | 4.20 | 3.93 | 3.85 | +0.45 | +13.24% | 0.05 | 61 | 816 | 0.75 | 0.37 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 85.00 | 3.00 | 3.60 | 3.30 | 3.10 | +0.76 | +32.48% | 0.04 | 23 | 3,854 | 0.76 | 0.32 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 87.50 | 2.31 | 3.40 | 2.86 | 2.35 | +0.26 | +12.44% | 0.03 | 8 | 565 | 0.77 | 0.27 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 90.00 | 1.97 | 2.36 | 2.17 | 2.16 | +0.56 | +35.00% | 0.02 | 296 | 3,285 | 0.76 | 0.23 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 92.50 | 1.48 | 2.08 | 1.78 | 1.75 | +0.15 | +9.38% | 0.02 | 4 | 224 | 0.75 | 0.20 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 95.00 | 1.34 | 1.59 | 1.47 | 1.49 | +0.25 | +20.17% | 0.02 | 20 | 1,317 | 0.75 | 0.16 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 100.00 | 0.78 | 1.03 | 0.91 | 1.00 | +0.18 | +21.96% | 0.01 | 47 | 2,169 | 0.74 | 0.11 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 105.00 | 0.43 | 0.73 | 0.58 | 0.64 | +0.11 | +20.76% | 0.01 | 63 | 4,436 | 0.74 | 0.08 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 110.00 | 0.15 | 0.85 | 0.50 | 0.41 | +0.06 | +17.15% | 0.00 | 10 | 1,270 | 0.76 | 0.05 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 115.00 | 0.10 | 0.61 | 0.36 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,258 | 0.79 | 0.04 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.79 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.00 | 0.02 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.77 | 0.39 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.06 | 0.01 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 3,480 | 0.93 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.18 | -94.74% | 0.00 | 2 | 88 | 1.13 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.63 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.18 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.22 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 3,719 | 619 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 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 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.49 | 0.25 | 0.05 | -0.07 | -58.34% | 0.01 | 29 | 4,003 | 1.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 209 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.71 | 0.36 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.37 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.37 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:53 PM EST |
| 45.00 | 0.06 | 0.91 | 0.49 | 0.24 | +0.02 | +9.10% | 0.01 | 4 | 941 | 0.98 | -0.01 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 47.50 | 0.10 | 1.04 | 0.57 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 569 | 0.93 | -0.02 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 50.00 | 0.10 | 0.65 | 0.38 | 0.37 | -0.25 | -40.33% | 0.01 | 1 | 442 | 0.79 | -0.04 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 52.50 | 0.32 | 0.73 | 0.53 | 0.61 | -0.27 | -30.69% | 0.01 | 4 | 267 | 0.78 | -0.06 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 55.00 | 0.59 | 0.90 | 0.75 | 0.62 | -0.41 | -39.81% | 0.01 | 16 | 1,966 | 0.77 | -0.09 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 57.50 | 0.97 | 1.38 | 1.18 | 1.07 | -0.43 | -28.67% | 0.02 | 2 | 776 | 0.78 | -0.12 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 60.00 | 1.35 | 1.79 | 1.57 | 1.55 | -0.47 | -23.27% | 0.03 | 92 | 1,206 | 0.77 | -0.15 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 62.50 | 1.89 | 2.49 | 2.19 | 1.99 | -0.66 | -24.91% | 0.04 | 54 | 978 | 0.77 | -0.20 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 65.00 | 2.57 | 3.15 | 2.86 | 2.99 | -0.38 | -11.28% | 0.04 | 46 | 2,147 | 0.76 | -0.24 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 67.50 | 3.30 | 4.10 | 3.70 | 3.66 | -0.74 | -16.82% | 0.05 | 8 | 1,112 | 0.75 | -0.30 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 70.00 | 4.10 | 4.75 | 4.43 | 4.69 | -0.86 | -15.50% | 0.06 | 184 | 1,577 | 0.72 | -0.35 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 72.50 | 5.20 | 6.00 | 5.60 | 5.77 | -0.47 | -7.54% | 0.08 | 168 | 833 | 0.72 | -0.41 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 75.00 | 6.40 | 7.40 | 6.90 | 7.26 | -0.94 | -11.47% | 0.09 | 80 | 881 | 0.72 | -0.47 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 77.50 | 7.85 | 8.85 | 8.35 | 7.80 | -1.40 | -15.22% | 0.11 | 7 | 336 | 0.72 | -0.53 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 80.00 | 9.20 | 10.30 | 9.75 | 9.85 | -0.73 | -6.90% | 0.12 | 51 | 377 | 0.69 | -0.58 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 82.50 | 10.90 | 12.20 | 11.55 | 11.55 | -1.33 | -10.33% | 0.14 | 10 | 386 | 0.70 | -0.63 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 85.00 | 12.75 | 14.10 | 13.43 | 12.60 | -0.45 | -3.45% | 0.16 | 5 | 501 | 0.70 | -0.68 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 87.50 | 14.50 | 15.95 | 15.23 | 11.40 | 0.00 | 0.00% | 0.17 | 0 | 779 | 0.68 | -0.73 | 0.02 | -0.08 | 1/8/2026 | 1/16/2026 3:59:53 PM EST |
| 90.00 | 16.30 | 18.25 | 17.28 | 20.02 | 0.00 | 0.00% | 0.19 | 0 | 673 | 0.67 | -0.77 | 0.02 | -0.07 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 92.50 | 18.55 | 20.40 | 19.48 | 18.85 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.68 | -0.80 | 0.02 | -0.07 | 12/18/2025 | 1/16/2026 3:59:53 PM EST |
| 95.00 | 20.25 | 22.70 | 21.48 | 28.65 | 0.00 | 0.00% | 0.23 | 0 | 94 | 0.88 | -0.84 | 0.01 | -0.06 | 12/11/2025 | 1/16/2026 3:59:53 PM EST |
| 100.00 | 24.75 | 27.15 | 25.95 | 33.30 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.90 | -0.89 | 0.01 | -0.05 | 12/8/2025 | 1/16/2026 3:59:53 PM EST |
| 105.00 | 29.50 | 32.15 | 30.83 | 25.00 | 0.00 | 0.00% | 0.29 | 0 | 35 | 0.99 | -0.92 | 0.01 | -0.04 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 110.00 | 34.30 | 36.75 | 35.53 | 36.76 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.01 | -0.95 | 0.01 | -0.03 | 11/13/2025 | 1/16/2026 3:59:53 PM EST |
| 115.00 | 39.20 | 41.90 | 40.55 | 44.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.02 | 11/4/2025 | 1/16/2026 3:59:53 PM EST |
| 120.00 | 44.15 | 47.25 | 45.70 | 46.79 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 11/13/2025 | 1/16/2026 3:59:53 PM EST |
| 125.00 | 49.15 | 52.20 | 50.68 | 54.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 10/10/2025 | 1/16/2026 3:59:53 PM EST |
| 130.00 | 54.15 | 56.90 | 55.53 | % | 0.43 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 135.00 | 58.25 | 62.20 | 60.23 | % | 0.45 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 140.00 | 63.25 | 67.20 | 65.23 | % | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 145.00 | 68.30 | 72.25 | 70.28 | % | 0.48 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 150.00 | 74.15 | 77.20 | 75.68 | 59.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 1/16/2026 3:59:53 PM EST |