Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $71.29 as of 1/26/2026 6:34:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 50.60 | 53.20 | 51.90 | 50.14 | 0.00 | 0.00% | 2.97 | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/26/2026 3:59:57 PM EST |
| 20.00 | 48.00 | 50.90 | 49.45 | 49.70 | 0.00 | 0.00% | 2.47 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/26/2026 3:59:57 PM EST |
| 22.50 | 45.35 | 48.25 | 46.80 | 54.95 | 0.00 | 0.00% | 2.08 | 0 | 19 | 2.46 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 3:59:57 PM EST |
| 25.00 | 42.70 | 45.95 | 44.33 | 47.46 | 0.00 | 0.00% | 1.77 | 0 | 18 | 2.31 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:57 PM EST |
| 27.50 | 40.55 | 43.45 | 42.00 | 57.13 | 0.00 | 0.00% | 1.53 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 1/26/2026 3:59:57 PM EST |
| 30.00 | 38.00 | 40.20 | 39.10 | 42.06 | 0.00 | 0.00% | 1.30 | 0 | 43 | 1.70 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 3:59:57 PM EST |
| 32.50 | 35.75 | 38.50 | 37.13 | 40.20 | 0.00 | 0.00% | 1.14 | 0 | 124 | 1.79 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 3:59:57 PM EST |
| 35.00 | 33.10 | 36.05 | 34.58 | 37.55 | 0.00 | 0.00% | 0.99 | 0 | 1,354 | 1.65 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 3:59:57 PM EST |
| 37.50 | 30.65 | 33.25 | 31.95 | 33.60 | 0.00 | 0.00% | 0.85 | 0 | 72 | 1.44 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 1/26/2026 3:59:57 PM EST |
| 40.00 | 28.70 | 31.25 | 29.98 | 30.05 | -5.46 | -15.38% | 0.75 | 1 | 7,311 | 1.42 | 0.98 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 42.50 | 26.35 | 28.85 | 27.60 | 22.70 | 0.00 | 0.00% | 0.65 | 0 | 67 | 1.32 | 0.97 | 0.00 | -0.02 | 11/21/2025 | 1/26/2026 3:59:57 PM EST |
| 45.00 | 23.30 | 26.55 | 24.93 | 28.15 | 0.00 | 0.00% | 0.55 | 0 | 125 | 1.24 | 0.95 | 0.01 | -0.02 | 1/20/2026 | 1/26/2026 3:59:57 PM EST |
| 47.50 | 21.90 | 24.30 | 23.10 | 27.01 | 0.00 | 0.00% | 0.49 | 0 | 137 | 0.86 | 0.93 | 0.01 | -0.03 | 1/13/2026 | 1/26/2026 3:59:57 PM EST |
| 50.00 | 19.70 | 22.05 | 20.88 | 25.97 | 0.00 | 0.00% | 0.42 | 0 | 387 | 0.84 | 0.91 | 0.01 | -0.04 | 1/16/2026 | 1/26/2026 3:59:57 PM EST |
| 52.50 | 17.70 | 20.05 | 18.88 | 23.55 | 0.00 | 0.00% | 0.36 | 0 | 170 | 0.84 | 0.88 | 0.01 | -0.04 | 12/16/2025 | 1/26/2026 3:59:57 PM EST |
| 55.00 | 15.55 | 16.80 | 16.18 | 18.90 | 0.00 | 0.00% | 0.29 | 0 | 289 | 0.73 | 0.84 | 0.01 | -0.05 | 1/15/2026 | 1/26/2026 3:59:57 PM EST |
| 57.50 | 12.90 | 15.15 | 14.03 | 14.60 | -2.35 | -13.87% | 0.24 | 25 | 318 | 0.67 | 0.80 | 0.02 | -0.06 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 60.00 | 12.10 | 13.40 | 12.75 | 14.94 | 0.00 | 0.00% | 0.21 | 0 | 824 | 0.74 | 0.75 | 0.02 | -0.06 | 1/23/2026 | 1/26/2026 3:59:57 PM EST |
| 62.50 | 9.75 | 10.85 | 10.30 | 17.25 | 0.00 | 0.00% | 0.16 | 0 | 236 | 0.64 | 0.70 | 0.02 | -0.07 | 1/12/2026 | 1/26/2026 3:59:57 PM EST |
| 65.00 | 9.00 | 9.70 | 9.35 | 9.40 | -1.79 | -16.00% | 0.14 | 1 | 1,118 | 0.69 | 0.65 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 67.50 | 7.70 | 8.25 | 7.98 | 8.40 | -1.20 | -12.50% | 0.12 | 11 | 278 | 0.68 | 0.59 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 70.00 | 6.50 | 6.90 | 6.70 | 6.91 | -1.09 | -13.63% | 0.10 | 42 | 1,222 | 0.67 | 0.54 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 72.50 | 5.45 | 6.25 | 5.85 | 6.02 | -1.03 | -14.61% | 0.08 | 7 | 441 | 0.68 | 0.48 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 75.00 | 4.60 | 5.15 | 4.88 | 4.90 | -1.12 | -18.61% | 0.07 | 49 | 1,047 | 0.68 | 0.43 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 77.50 | 3.90 | 4.10 | 4.00 | 4.00 | -1.02 | -20.32% | 0.05 | 20 | 1,045 | 0.67 | 0.38 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 80.00 | 3.20 | 3.45 | 3.33 | 3.48 | -0.69 | -16.55% | 0.04 | 98 | 2,663 | 0.66 | 0.33 | 0.02 | -0.06 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 82.50 | 2.68 | 3.05 | 2.87 | 3.10 | -0.82 | -20.92% | 0.03 | 9 | 624 | 0.67 | 0.29 | 0.02 | -0.06 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 85.00 | 2.18 | 2.46 | 2.32 | 2.32 | -1.09 | -31.97% | 0.03 | 43 | 1,128 | 0.67 | 0.25 | 0.02 | -0.06 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 87.50 | 1.79 | 2.13 | 1.96 | 2.12 | -0.60 | -22.06% | 0.02 | 6 | 240 | 0.67 | 0.22 | 0.02 | -0.05 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 90.00 | 1.47 | 1.67 | 1.57 | 1.54 | -0.52 | -25.25% | 0.02 | 89 | 3,249 | 0.67 | 0.19 | 0.02 | -0.05 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 92.50 | 1.19 | 1.54 | 1.37 | 1.30 | -0.72 | -35.65% | 0.01 | 13 | 943 | 0.68 | 0.16 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 95.00 | 1.00 | 1.50 | 1.25 | 1.06 | -0.53 | -33.34% | 0.01 | 6 | 1,024 | 0.70 | 0.14 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 100.00 | 0.68 | 0.78 | 0.73 | 0.70 | -0.35 | -33.34% | 0.01 | 62 | 2,099 | 0.67 | 0.10 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 105.00 | 0.38 | 0.65 | 0.52 | 0.45 | -0.45 | -50.00% | 0.00 | 15 | 604 | 0.68 | 0.07 | 0.01 | -0.02 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 110.00 | 0.21 | 0.51 | 0.36 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.68 | 0.05 | 0.01 | -0.02 | 1/23/2026 | 1/26/2026 3:59:57 PM EST |
| 115.00 | 0.01 | 0.74 | 0.38 | 0.21 | -0.17 | -44.74% | 0.00 | 1 | 797 | 0.66 | 0.03 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.46 | 0.23 | 0.15 | -0.11 | -42.31% | 0.00 | 6 | 791 | 0.83 | 0.02 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 125.00 | 0.02 | 0.31 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.69 | 0.02 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.80 | 0.01 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.27 | 0.14 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.88 | 0.01 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/26/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.74 | 0.37 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/26/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/26/2026 3:59:57 PM EST |
| 22.50 | 0.01 | 0.28 | 0.15 | 0.08 | -0.07 | -46.67% | 0.01 | 3 | 3,191 | 1.32 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 1.32 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 950 | 1.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/26/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.19 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/26/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.44 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.94 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/26/2026 3:59:57 PM EST |
| 37.50 | 0.05 | 0.29 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.81 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 1/26/2026 3:59:57 PM EST |
| 40.00 | 0.17 | 0.28 | 0.23 | 0.21 | +0.03 | +16.67% | 0.01 | 3 | 5,263 | 0.80 | -0.02 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 42.50 | 0.13 | 0.47 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.75 | -0.03 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 3:59:57 PM EST |
| 45.00 | 0.41 | 0.52 | 0.47 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 736 | 0.76 | -0.05 | 0.01 | -0.02 | 1/23/2026 | 1/26/2026 3:59:57 PM EST |
| 47.50 | 0.59 | 0.70 | 0.65 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 3,680 | 0.74 | -0.07 | 0.01 | -0.03 | 1/21/2026 | 1/26/2026 3:59:57 PM EST |
| 50.00 | 0.97 | 1.06 | 1.02 | 0.97 | +0.15 | +18.30% | 0.02 | 7 | 4,998 | 0.74 | -0.09 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 52.50 | 1.24 | 1.40 | 1.32 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 1,751 | 0.72 | -0.12 | 0.01 | -0.04 | 1/21/2026 | 1/26/2026 3:59:57 PM EST |
| 55.00 | 1.74 | 1.96 | 1.85 | 1.83 | +0.07 | +3.98% | 0.03 | 4 | 916 | 0.72 | -0.16 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 57.50 | 2.34 | 2.56 | 2.45 | 2.37 | +0.36 | +17.91% | 0.04 | 43 | 1,437 | 0.71 | -0.20 | 0.02 | -0.06 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 60.00 | 3.10 | 3.35 | 3.23 | 3.20 | +0.36 | +12.68% | 0.05 | 176 | 1,418 | 0.71 | -0.25 | 0.02 | -0.06 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 62.50 | 4.00 | 4.25 | 4.13 | 4.10 | +0.80 | +24.25% | 0.07 | 160 | 2,356 | 0.71 | -0.30 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 65.00 | 5.00 | 5.20 | 5.10 | 5.05 | +0.57 | +12.73% | 0.08 | 37 | 1,938 | 0.70 | -0.35 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 67.50 | 6.10 | 6.40 | 6.25 | 5.85 | +0.48 | +8.94% | 0.09 | 15 | 886 | 0.69 | -0.41 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 70.00 | 7.40 | 7.75 | 7.58 | 7.60 | +0.91 | +13.61% | 0.11 | 18 | 1,969 | 0.69 | -0.46 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 72.50 | 8.90 | 9.20 | 9.05 | 8.67 | +0.65 | +8.11% | 0.12 | 4 | 1,870 | 0.69 | -0.52 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 75.00 | 10.60 | 10.80 | 10.70 | 10.80 | +1.38 | +14.65% | 0.14 | 26 | 1,020 | 0.69 | -0.57 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 77.50 | 12.15 | 12.65 | 12.40 | 11.56 | +0.21 | +1.85% | 0.16 | 1 | 834 | 0.69 | -0.62 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 80.00 | 13.85 | 14.55 | 14.20 | 14.14 | +1.84 | +14.96% | 0.18 | 42 | 2,535 | 0.69 | -0.67 | 0.02 | -0.06 | 1/26/2026 | 1/26/2026 3:59:57 PM EST |
| 82.50 | 15.90 | 16.45 | 16.18 | 13.75 | 0.00 | 0.00% | 0.20 | 0 | 986 | 0.69 | -0.71 | 0.02 | -0.06 | 1/23/2026 | 1/26/2026 3:59:57 PM EST |
| 85.00 | 17.80 | 18.60 | 18.20 | 16.60 | 0.00 | 0.00% | 0.21 | 0 | 204 | 0.69 | -0.75 | 0.02 | -0.06 | 1/20/2026 | 1/26/2026 3:59:57 PM EST |
| 87.50 | 19.05 | 20.60 | 19.83 | 15.85 | 0.00 | 0.00% | 0.23 | 0 | 110 | 0.60 | -0.78 | 0.02 | -0.05 | 1/12/2026 | 1/26/2026 3:59:57 PM EST |
| 90.00 | 21.20 | 22.70 | 21.95 | 14.25 | 0.00 | 0.00% | 0.24 | 0 | 64 | 0.72 | -0.81 | 0.02 | -0.05 | 1/9/2026 | 1/26/2026 3:59:57 PM EST |
| 92.50 | 22.65 | 25.00 | 23.83 | 19.73 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.73 | -0.84 | 0.01 | -0.04 | 1/12/2026 | 1/26/2026 3:59:57 PM EST |
| 95.00 | 24.95 | 27.45 | 26.20 | 23.56 | 0.00 | 0.00% | 0.28 | 0 | 105 | 0.77 | -0.86 | 0.01 | -0.04 | 12/17/2025 | 1/26/2026 3:59:57 PM EST |
| 100.00 | 29.60 | 32.20 | 30.90 | 24.50 | 0.00 | 0.00% | 0.31 | 0 | 175 | 0.80 | -0.90 | 0.01 | -0.03 | 1/12/2026 | 1/26/2026 3:59:57 PM EST |
| 105.00 | 34.90 | 37.75 | 36.33 | 34.15 | 0.00 | 0.00% | 0.35 | 0 | 19 | 0.97 | -0.93 | 0.01 | -0.02 | 10/23/2025 | 1/26/2026 3:59:57 PM EST |
| 110.00 | 39.30 | 42.60 | 40.95 | 38.25 | 0.00 | 0.00% | 0.37 | 0 | 37 | 1.02 | -0.95 | 0.01 | -0.02 | 10/23/2025 | 1/26/2026 3:59:57 PM EST |
| 115.00 | 44.50 | 47.10 | 45.80 | 49.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.99 | -0.97 | 0.00 | -0.01 | 11/6/2025 | 1/26/2026 3:59:57 PM EST |
| 120.00 | 49.30 | 52.70 | 51.00 | % | 0.42 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 1/26/2026 3:59:57 PM EST | |||
| 125.00 | 54.50 | 57.00 | 55.75 | 58.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 12/2/2025 | 1/26/2026 3:59:57 PM EST |
| 130.00 | 59.50 | 62.15 | 60.83 | 45.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 9/8/2025 | 1/26/2026 3:59:57 PM EST |
| 135.00 | 64.50 | 67.00 | 65.75 | 48.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 9/18/2025 | 1/26/2026 3:59:57 PM EST |
| 140.00 | 69.70 | 72.15 | 70.93 | % | 0.51 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:57 PM EST | |||
| 145.00 | 74.30 | 77.05 | 75.68 | 56.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 1/26/2026 3:59:57 PM EST |
| 150.00 | 79.70 | 82.15 | 80.93 | % | 0.54 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:57 PM EST |