Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $74.03 as of 1/5/2026 6:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.40 | 43.10 | 41.25 | % | 1.03 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 45.00 | 34.45 | 38.15 | 36.30 | 29.15 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.81 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 50.00 | 29.60 | 33.25 | 31.43 | % | 0.63 | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 55.00 | 24.90 | 27.20 | 26.05 | % | 0.47 | 0 | 0 | 1.12 | 0.95 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 60.00 | 20.25 | 23.60 | 21.93 | % | 0.37 | 0 | 0 | 1.18 | 0.91 | 0.01 | -0.05 | 1/5/2026 3:59:49 PM EST | |||
| 63.00 | 17.60 | 20.25 | 18.93 | % | 0.30 | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.07 | 1/5/2026 3:59:49 PM EST | |||
| 64.00 | 16.75 | 19.35 | 18.05 | 13.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.96 | 0.86 | 0.01 | -0.07 | 12/31/2025 | 1/5/2026 3:59:49 PM EST |
| 65.00 | 15.90 | 18.45 | 17.18 | 13.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.94 | 0.85 | 0.01 | -0.07 | 12/30/2025 | 1/5/2026 3:59:49 PM EST |
| 66.00 | 15.10 | 18.00 | 16.55 | 16.38 | +4.21 | +34.60% | 0.25 | 1 | 1 | 0.67 | 0.83 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 67.00 | 14.85 | 16.85 | 15.85 | 15.75 | +4.30 | +37.56% | 0.24 | 1 | 1 | 0.75 | 0.82 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 68.00 | 13.95 | 15.85 | 14.90 | 14.90 | +3.55 | +31.28% | 0.22 | 2 | 5 | 0.72 | 0.80 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 69.00 | 13.30 | 15.50 | 14.40 | 14.30 | +3.58 | +33.40% | 0.21 | 8 | 4 | 0.76 | 0.79 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 70.00 | 12.55 | 14.95 | 13.75 | 13.75 | +3.50 | +34.15% | 0.20 | 9 | 1 | 0.77 | 0.77 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 71.00 | 11.85 | 14.40 | 13.13 | 13.12 | % | 0.18 | 5 | 0 | 0.78 | 0.75 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 72.00 | 11.30 | 12.85 | 12.08 | 12.27 | % | 0.17 | 2 | 0 | 0.73 | 0.73 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 73.00 | 11.05 | 12.20 | 11.63 | 11.18 | +3.28 | +41.52% | 0.16 | 6 | 1 | 0.76 | 0.71 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 74.00 | 10.40 | 11.45 | 10.93 | 10.85 | +4.58 | +73.05% | 0.15 | 4 | 34 | 0.75 | 0.70 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 75.00 | 9.70 | 11.00 | 10.35 | 10.45 | +4.82 | +85.62% | 0.14 | 5 | 9 | 0.75 | 0.68 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 76.00 | 9.15 | 10.45 | 9.80 | 9.80 | +4.15 | +73.46% | 0.13 | 5 | 7 | 0.76 | 0.65 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 77.00 | 8.55 | 9.80 | 9.18 | 9.28 | +3.98 | +75.10% | 0.12 | 11 | 54 | 0.75 | 0.63 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 78.00 | 8.10 | 9.30 | 8.70 | 8.33 | +2.94 | +54.55% | 0.11 | 2 | 7 | 0.75 | 0.61 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 79.00 | 7.10 | 8.65 | 7.88 | 7.90 | +3.90 | +97.50% | 0.10 | 3 | 3 | 0.72 | 0.59 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 80.00 | 7.10 | 8.20 | 7.65 | 7.38 | +3.46 | +88.27% | 0.10 | 8 | 21 | 0.75 | 0.57 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 81.00 | 6.45 | 7.65 | 7.05 | 7.20 | +3.12 | +76.48% | 0.09 | 22 | 1 | 0.74 | 0.54 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 82.00 | 5.95 | 7.20 | 6.58 | 6.40 | +3.10 | +93.94% | 0.08 | 90 | 64 | 0.73 | 0.52 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 83.00 | 5.75 | 6.55 | 6.15 | 6.15 | +2.66 | +76.22% | 0.07 | 10 | 16 | 0.73 | 0.50 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 84.00 | 5.40 | 6.40 | 5.90 | 5.63 | +2.63 | +87.67% | 0.07 | 34 | 23 | 0.75 | 0.47 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 85.00 | 3.50 | 5.70 | 4.60 | 5.20 | +2.40 | +85.72% | 0.05 | 29 | 9 | 0.65 | 0.45 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 86.00 | 4.65 | 5.75 | 5.20 | 5.00 | +2.44 | +95.32% | 0.06 | 5 | 11 | 0.75 | 0.42 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 87.00 | 3.20 | 5.50 | 4.35 | 4.80 | % | 0.05 | 75 | 0 | 0.70 | 0.40 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 88.00 | 2.36 | 4.40 | 3.38 | 4.40 | +2.10 | +91.31% | 0.04 | 9 | 2 | 0.62 | 0.37 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 90.00 | 3.20 | 4.05 | 3.63 | 3.75 | +1.72 | +84.73% | 0.04 | 27 | 2 | 0.72 | 0.33 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 95.00 | 2.07 | 2.73 | 2.40 | 2.25 | +1.35 | +150.00% | 0.03 | 37 | 61 | 0.71 | 0.22 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 100.00 | 1.50 | 1.81 | 1.66 | 1.54 | +0.79 | +105.34% | 0.02 | 151 | 38 | 0.72 | 0.14 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 105.00 | 0.10 | 2.43 | 1.27 | 1.01 | % | 0.01 | 1 | 0 | 0.69 | 0.09 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 110.00 | 0.00 | 0.85 | 0.43 | 1.00 | +0.50 | +100.00% | 0.00 | 1 | 64 | 0.76 | 0.05 | 0.01 | -0.02 | 1/5/2026 | 1/5/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.82 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.32 | 1.16 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | -0.02 | 0.00 | -0.01 | 12/29/2025 | 1/5/2026 3:59:49 PM EST |
| 55.00 | 0.20 | 0.83 | 0.52 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.05 | 0.00 | -0.03 | 12/30/2025 | 1/5/2026 3:59:49 PM EST |
| 60.00 | 0.65 | 0.87 | 0.76 | 0.76 | -0.59 | -43.71% | 0.01 | 6 | 45 | 0.79 | -0.09 | 0.01 | -0.05 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 63.00 | 0.31 | 1.30 | 0.81 | 1.24 | -0.63 | -33.69% | 0.01 | 8 | 26 | 0.68 | -0.13 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 64.00 | 0.37 | 3.25 | 1.81 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.83 | -0.14 | 0.01 | -0.07 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 65.00 | 1.17 | 1.90 | 1.54 | 1.52 | -0.88 | -36.67% | 0.02 | 4 | 12 | 0.78 | -0.15 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 66.00 | 0.36 | 2.41 | 1.39 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | -0.17 | 0.01 | -0.08 | 12/31/2025 | 1/5/2026 3:59:49 PM EST |
| 67.00 | 1.63 | 2.25 | 1.94 | 1.96 | -0.98 | -33.34% | 0.03 | 22 | 2 | 0.78 | -0.18 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 68.00 | 1.84 | 3.25 | 2.55 | 2.04 | -1.76 | -46.32% | 0.04 | 5 | 8 | 0.83 | -0.20 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 69.00 | 2.08 | 3.85 | 2.97 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.85 | -0.21 | 0.02 | -0.09 | 12/31/2025 | 1/5/2026 3:59:49 PM EST |
| 70.00 | 0.75 | 4.65 | 2.70 | 2.03 | -2.19 | -51.90% | 0.04 | 5 | 2 | 0.75 | -0.23 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 71.00 | 1.41 | 3.55 | 2.48 | 2.51 | -2.15 | -46.14% | 0.03 | 2 | 3 | 0.69 | -0.25 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 72.00 | 2.76 | 3.45 | 3.11 | 3.29 | -1.46 | -30.74% | 0.04 | 2 | 0 | 0.74 | -0.27 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 73.00 | 1.99 | 4.30 | 3.15 | 3.32 | -1.93 | -36.77% | 0.04 | 7 | 21 | 0.70 | -0.29 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 74.00 | 3.20 | 4.20 | 3.70 | 3.85 | -1.70 | -30.64% | 0.05 | 2 | 13 | 0.73 | -0.30 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 75.00 | 3.60 | 5.35 | 4.48 | 4.74 | -1.34 | -22.04% | 0.06 | 3 | 11 | 0.77 | -0.32 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 76.00 | 2.82 | 6.15 | 4.49 | 5.02 | -2.04 | -28.90% | 0.06 | 4 | 51 | 0.72 | -0.35 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 77.00 | 4.50 | 5.70 | 5.10 | 5.26 | -1.83 | -25.82% | 0.07 | 2 | 1 | 0.75 | -0.37 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 78.00 | 5.00 | 5.95 | 5.48 | % | 0.07 | 0 | 0 | 0.74 | -0.39 | 0.02 | -0.11 | 1/5/2026 3:59:49 PM EST | |||
| 79.00 | 4.45 | 6.55 | 5.50 | 5.85 | -2.42 | -29.27% | 0.07 | 1 | 15 | 0.69 | -0.41 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 80.00 | 5.50 | 7.25 | 6.38 | 6.45 | -3.05 | -32.11% | 0.08 | 18 | 1 | 0.73 | -0.43 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 81.00 | 6.60 | 8.00 | 7.30 | % | 0.09 | 0 | 0 | 0.77 | -0.46 | 0.02 | -0.11 | 1/5/2026 3:59:49 PM EST | |||
| 82.00 | 6.25 | 8.05 | 7.15 | 10.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | -0.48 | 0.02 | -0.11 | 12/30/2025 | 1/5/2026 3:59:49 PM EST |
| 83.00 | 7.50 | 8.70 | 8.10 | 10.77 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.50 | 0.02 | -0.11 | 12/30/2025 | 1/5/2026 3:59:49 PM EST |
| 84.00 | 8.05 | 9.30 | 8.68 | % | 0.10 | 0 | 0 | 0.73 | -0.53 | 0.02 | -0.11 | 1/5/2026 3:59:49 PM EST | |||
| 85.00 | 8.50 | 10.05 | 9.28 | 9.00 | % | 0.11 | 150 | 0 | 0.73 | -0.55 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 86.00 | 8.95 | 10.80 | 9.88 | 13.08 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.58 | 0.02 | -0.10 | 12/29/2025 | 1/5/2026 3:59:49 PM EST |
| 87.00 | 9.55 | 11.25 | 10.40 | % | 0.12 | 0 | 0 | 0.71 | -0.60 | 0.02 | -0.10 | 1/5/2026 3:59:49 PM EST | |||
| 88.00 | 10.50 | 11.75 | 11.13 | % | 0.13 | 0 | 0 | 0.72 | -0.63 | 0.02 | -0.10 | 1/5/2026 3:59:49 PM EST | |||
| 90.00 | 11.75 | 13.05 | 12.40 | 13.25 | % | 0.14 | 6 | 0 | 0.70 | -0.67 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 95.00 | 15.20 | 16.90 | 16.05 | % | 0.17 | 0 | 0 | 0.67 | -0.78 | 0.02 | -0.07 | 1/5/2026 3:59:49 PM EST | |||
| 100.00 | 19.30 | 22.15 | 20.73 | % | 0.21 | 0 | 0 | 0.71 | -0.86 | 0.02 | -0.05 | 1/5/2026 3:59:49 PM EST | |||
| 105.00 | 23.80 | 26.55 | 25.18 | % | 0.24 | 0 | 0 | 0.97 | -0.91 | 0.01 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 110.00 | 28.40 | 31.15 | 29.78 | % | 0.27 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.02 | 1/5/2026 3:59:49 PM EST |