Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $62.53 as of 2/5/2026 8:34:32 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 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 16.10 | 19.00 | 17.55 | % | 0.39 | 0 | 0 | 1.18 | 0.90 | 0.01 | -0.04 | 2/4/2026 3:59:48 PM EST | |||
| 48.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 12.65 | 14.75 | 13.70 | 14.02 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.84 | 0.82 | 0.02 | -0.05 | 2/2/2026 | 2/4/2026 3:59:48 PM EST |
| 51.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 52.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 53.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 54.00 | 10.20 | 11.65 | 10.93 | % | 0.20 | 0 | 0 | 0.86 | 0.73 | 0.02 | -0.07 | 2/4/2026 3:59:48 PM EST | |||
| 55.00 | 9.75 | 11.25 | 10.50 | % | 0.19 | 0 | 0 | 0.89 | 0.71 | 0.02 | -0.07 | 2/4/2026 3:59:48 PM EST | |||
| 56.00 | 9.05 | 10.30 | 9.68 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | 0.69 | 0.02 | -0.07 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 57.00 | 8.70 | 9.65 | 9.18 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.87 | 0.67 | 0.02 | -0.07 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 58.00 | 7.85 | 9.10 | 8.48 | 7.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | 0.64 | 0.02 | -0.08 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 59.00 | 6.70 | 8.60 | 7.65 | 7.55 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.81 | 0.62 | 0.02 | -0.08 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 60.00 | 7.00 | 7.85 | 7.43 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.84 | 0.59 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 61.00 | 5.45 | 7.25 | 6.35 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.77 | 0.57 | 0.02 | -0.08 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 62.00 | 5.90 | 7.05 | 6.48 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | 0.54 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 63.00 | 5.55 | 6.35 | 5.95 | 6.26 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.83 | 0.52 | 0.03 | -0.08 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 64.00 | 4.90 | 6.00 | 5.45 | % | 0.09 | 0 | 0 | 0.82 | 0.49 | 0.03 | -0.08 | 2/4/2026 3:59:48 PM EST | |||
| 65.00 | 4.65 | 5.55 | 5.10 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.82 | 0.47 | 0.03 | -0.08 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 66.00 | 4.10 | 5.25 | 4.68 | 4.09 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.81 | 0.44 | 0.03 | -0.08 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 67.00 | 3.45 | 4.85 | 4.15 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.79 | 0.42 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 68.00 | 3.60 | 4.55 | 4.08 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.82 | 0.40 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 69.00 | 3.10 | 4.10 | 3.60 | % | 0.05 | 0 | 0 | 0.80 | 0.37 | 0.02 | -0.08 | 2/4/2026 3:59:48 PM EST | |||
| 70.00 | 2.55 | 3.95 | 3.25 | 3.04 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.79 | 0.35 | 0.02 | -0.07 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 71.00 | 2.51 | 3.55 | 3.03 | % | 0.04 | 0 | 0 | 0.79 | 0.33 | 0.02 | -0.07 | 2/4/2026 3:59:48 PM EST | |||
| 72.00 | 2.36 | 3.30 | 2.83 | % | 0.04 | 0 | 0 | 0.80 | 0.31 | 0.02 | -0.07 | 2/4/2026 3:59:48 PM EST | |||
| 73.00 | 1.70 | 3.10 | 2.40 | % | 0.03 | 0 | 0 | 0.76 | 0.29 | 0.02 | -0.07 | 2/4/2026 3:59:48 PM EST | |||
| 74.00 | 1.77 | 3.30 | 2.54 | % | 0.03 | 0 | 0 | 0.82 | 0.27 | 0.02 | -0.06 | 2/4/2026 3:59:48 PM EST | |||
| 75.00 | 1.63 | 3.80 | 2.72 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.87 | 0.25 | 0.02 | -0.06 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 76.00 | 1.06 | 2.70 | 1.88 | % | 0.02 | 0 | 0 | 0.77 | 0.23 | 0.02 | -0.06 | 2/4/2026 3:59:48 PM EST | |||
| 77.00 | 0.85 | 2.20 | 1.53 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.73 | 0.22 | 0.02 | -0.06 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 80.00 | 1.00 | 1.57 | 1.29 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.77 | 0.17 | 0.02 | -0.05 | 2/2/2026 | 2/4/2026 3:59:48 PM EST |
| 85.00 | 0.24 | 1.65 | 0.95 | % | 0.01 | 0 | 0 | 0.77 | 0.12 | 0.01 | -0.04 | 2/4/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.96 | 0.08 | 0.01 | -0.03 | 2/4/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.13 | 0.05 | 0.01 | -0.02 | 2/4/2026 3:59:48 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 | 0 | 0 | EST | ||||||||||
| 45.00 | 0.77 | 1.35 | 1.06 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.91 | -0.10 | 0.01 | -0.04 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 48.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 1.50 | 2.42 | 1.96 | % | 0.04 | 0 | 0 | 0.87 | -0.18 | 0.02 | -0.05 | 2/4/2026 3:59:48 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 52.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 53.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 54.00 | 2.60 | 3.65 | 3.13 | 3.71 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.85 | -0.27 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 55.00 | 2.90 | 3.55 | 3.23 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.81 | -0.29 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 56.00 | 2.90 | 4.40 | 3.65 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.82 | -0.31 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 57.00 | 3.70 | 4.75 | 4.23 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.84 | -0.33 | 0.02 | -0.07 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 58.00 | 3.70 | 5.45 | 4.58 | 4.98 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.83 | -0.36 | 0.02 | -0.08 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 59.00 | 4.30 | 5.70 | 5.00 | % | 0.08 | 0 | 0 | 0.82 | -0.38 | 0.02 | -0.08 | 2/4/2026 3:59:48 PM EST | |||
| 60.00 | 4.75 | 6.10 | 5.43 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.81 | -0.41 | 0.02 | -0.08 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 61.00 | 5.25 | 6.45 | 5.85 | 6.37 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.80 | -0.43 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 62.00 | 5.90 | 7.45 | 6.68 | 6.95 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.84 | -0.46 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 63.00 | 6.20 | 7.55 | 6.88 | 7.73 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.79 | -0.48 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 64.00 | 6.95 | 8.80 | 7.88 | 8.83 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.84 | -0.51 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 65.00 | 7.55 | 8.85 | 8.20 | 7.95 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.81 | -0.53 | 0.03 | -0.08 | 2/2/2026 | 2/4/2026 3:59:48 PM EST |
| 66.00 | 8.20 | 9.30 | 8.75 | % | 0.13 | 0 | 0 | 0.79 | -0.56 | 0.03 | -0.08 | 2/4/2026 3:59:48 PM EST | |||
| 67.00 | 8.80 | 10.50 | 9.65 | 9.24 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.83 | -0.58 | 0.03 | -0.08 | 2/2/2026 | 2/4/2026 3:59:48 PM EST |
| 68.00 | 9.45 | 10.65 | 10.05 | % | 0.15 | 0 | 0 | 0.79 | -0.60 | 0.02 | -0.08 | 2/4/2026 3:59:48 PM EST | |||
| 69.00 | 10.25 | 12.00 | 11.13 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | -0.63 | 0.02 | -0.08 | 1/29/2026 | 2/4/2026 3:59:48 PM EST |
| 70.00 | 10.70 | 12.70 | 11.70 | % | 0.17 | 0 | 0 | 0.82 | -0.65 | 0.02 | -0.07 | 2/4/2026 3:59:48 PM EST | |||
| 71.00 | 11.65 | 12.75 | 12.20 | % | 0.17 | 0 | 0 | 0.79 | -0.67 | 0.02 | -0.07 | 2/4/2026 3:59:48 PM EST | |||
| 72.00 | 12.30 | 13.50 | 12.90 | 14.37 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.78 | -0.69 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 73.00 | 13.05 | 15.05 | 14.05 | % | 0.19 | 0 | 0 | 0.83 | -0.71 | 0.02 | -0.07 | 2/4/2026 3:59:48 PM EST | |||
| 74.00 | 13.60 | 15.40 | 14.50 | % | 0.20 | 0 | 0 | 0.78 | -0.73 | 0.02 | -0.06 | 2/4/2026 3:59:48 PM EST | |||
| 75.00 | 14.40 | 17.05 | 15.73 | 16.02 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.84 | -0.75 | 0.02 | -0.06 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 76.00 | 15.05 | 17.85 | 16.45 | % | 0.22 | 0 | 0 | 0.82 | -0.77 | 0.02 | -0.06 | 2/4/2026 3:59:48 PM EST | |||
| 77.00 | 15.95 | 18.25 | 17.10 | % | 0.22 | 0 | 0 | 0.79 | -0.78 | 0.02 | -0.06 | 2/4/2026 3:59:48 PM EST | |||
| 80.00 | 18.55 | 21.20 | 19.88 | 20.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.81 | -0.83 | 0.02 | -0.05 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 85.00 | 22.95 | 25.25 | 24.10 | % | 0.28 | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.04 | 2/4/2026 3:59:48 PM EST | |||
| 90.00 | 27.50 | 29.95 | 28.73 | % | 0.32 | 0 | 0 | 1.09 | -0.92 | 0.01 | -0.03 | 2/4/2026 3:59:48 PM EST | |||
| 95.00 | 32.35 | 35.10 | 33.73 | 34.57 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.23 | -0.95 | 0.01 | -0.02 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |