Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $51.91 as of 2/19/2026 6:34:10 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 | 32.35 | 35.05 | 33.70 | 31.81 | 0.00 | 0.00% | 1.93 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 20.00 | 29.85 | 32.65 | 31.25 | 49.70 | 0.00 | 0.00% | 1.56 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/19/2026 3:59:58 PM EST |
| 22.50 | 27.35 | 30.65 | 29.00 | 33.80 | 0.00 | 0.00% | 1.29 | 0 | 18 | 2.49 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:58 PM EST |
| 25.00 | 25.50 | 27.60 | 26.55 | 32.10 | 0.00 | 0.00% | 1.06 | 0 | 16 | 1.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:58 PM EST |
| 27.50 | 23.15 | 25.25 | 24.20 | 57.13 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.01 | 9/24/2025 | 2/19/2026 3:59:58 PM EST |
| 30.00 | 20.65 | 23.15 | 21.90 | 22.25 | 0.00 | 0.00% | 0.73 | 0 | 54 | 1.76 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 32.50 | 18.10 | 20.85 | 19.48 | 23.65 | 0.00 | 0.00% | 0.60 | 0 | 117 | 1.63 | 0.99 | 0.00 | -0.01 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 35.00 | 15.05 | 17.35 | 16.20 | 16.30 | +0.36 | +2.26% | 0.46 | 1 | 1,354 | 1.02 | 0.97 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 37.50 | 13.45 | 15.20 | 14.33 | 18.86 | 0.00 | 0.00% | 0.38 | 0 | 72 | 1.02 | 0.94 | 0.01 | -0.03 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 40.00 | 11.40 | 12.95 | 12.18 | 10.70 | -1.92 | -15.22% | 0.30 | 1 | 7,316 | 0.95 | 0.91 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 42.50 | 9.05 | 10.75 | 9.90 | 9.90 | 0.00 | 0.00% | 0.23 | 0 | 68 | 0.87 | 0.86 | 0.02 | -0.05 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 45.00 | 8.15 | 8.65 | 8.40 | 6.43 | -2.07 | -24.36% | 0.19 | 1 | 142 | 0.72 | 0.80 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 47.50 | 6.35 | 6.90 | 6.63 | 5.22 | -1.43 | -21.51% | 0.14 | 4 | 244 | 0.71 | 0.71 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 50.00 | 4.75 | 5.15 | 4.95 | 5.00 | +0.05 | +1.01% | 0.10 | 106 | 605 | 0.67 | 0.62 | 0.04 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 52.50 | 3.50 | 3.80 | 3.65 | 3.60 | -0.10 | -2.71% | 0.07 | 44 | 262 | 0.66 | 0.52 | 0.04 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 55.00 | 2.52 | 2.75 | 2.64 | 2.42 | -0.26 | -9.71% | 0.05 | 123 | 458 | 0.66 | 0.42 | 0.04 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 57.50 | 1.70 | 1.94 | 1.82 | 1.52 | -0.35 | -18.72% | 0.03 | 34 | 663 | 0.65 | 0.33 | 0.04 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 60.00 | 1.15 | 1.34 | 1.25 | 1.20 | -0.12 | -9.10% | 0.02 | 348 | 2,073 | 0.65 | 0.25 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 62.50 | 0.75 | 0.92 | 0.84 | 0.80 | -0.12 | -13.05% | 0.01 | 48 | 730 | 0.64 | 0.18 | 0.03 | -0.04 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 65.00 | 0.48 | 0.65 | 0.57 | 0.45 | -0.15 | -25.00% | 0.01 | 90 | 2,472 | 0.65 | 0.13 | 0.02 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 67.50 | 0.31 | 0.45 | 0.38 | 0.28 | -0.14 | -33.34% | 0.01 | 62 | 577 | 0.65 | 0.09 | 0.02 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 70.00 | 0.17 | 0.28 | 0.23 | 0.21 | -0.06 | -22.23% | 0.00 | 18 | 1,702 | 0.64 | 0.06 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 72.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 12 | 409 | 0.63 | 0.04 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 75.00 | 0.01 | 0.49 | 0.25 | 0.10 | -0.04 | -28.58% | 0.00 | 49 | 1,281 | 0.69 | 0.03 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 77.50 | 0.01 | 0.21 | 0.11 | 0.06 | -0.03 | -33.34% | 0.00 | 54 | 1,166 | 0.66 | 0.02 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 29 | 2,997 | 0.80 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 82.50 | 0.02 | 0.37 | 0.20 | 0.04 | -0.36 | -90.00% | 0.00 | 24 | 805 | 0.82 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.23 | 0.12 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 1,508 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.12 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 3,244 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 924 | 1.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,035 | 1.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.07 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 781 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 782 | 1.70 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.24 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.82 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.59 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.93 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/19/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.98 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 262 | 2.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:58 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 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.56 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/19/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.40 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:58 PM EST |
| 22.50 | 0.01 | 0.26 | 0.14 | 0.06 | -0.02 | -25.00% | 0.01 | 2 | 2,795 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 1.19 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.13 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 190 | 902 | 1.18 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.18 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.08 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 35.00 | 0.08 | 0.45 | 0.27 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.87 | -0.03 | 0.01 | -0.02 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 37.50 | 0.23 | 0.38 | 0.31 | 0.32 | +0.05 | +18.52% | 0.01 | 13 | 449 | 0.79 | -0.06 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 40.00 | 0.42 | 0.68 | 0.55 | 0.57 | +0.15 | +35.72% | 0.01 | 14 | 4,384 | 0.77 | -0.09 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 42.50 | 0.73 | 1.04 | 0.89 | 1.07 | +0.17 | +18.89% | 0.02 | 7 | 324 | 0.75 | -0.14 | 0.02 | -0.05 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 45.00 | 1.25 | 1.44 | 1.35 | 1.40 | +0.05 | +3.71% | 0.03 | 78 | 1,208 | 0.72 | -0.20 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 47.50 | 1.97 | 2.15 | 2.06 | 2.39 | +0.43 | +21.94% | 0.04 | 263 | 3,883 | 0.70 | -0.29 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 50.00 | 2.87 | 3.10 | 2.99 | 3.30 | +0.31 | +10.37% | 0.06 | 142 | 5,286 | 0.68 | -0.38 | 0.04 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 52.50 | 4.00 | 4.30 | 4.15 | 4.75 | +0.75 | +18.75% | 0.08 | 5 | 2,034 | 0.67 | -0.48 | 0.04 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 55.00 | 5.45 | 5.75 | 5.60 | 5.69 | +0.23 | +4.22% | 0.10 | 75 | 1,481 | 0.66 | -0.58 | 0.04 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 57.50 | 7.15 | 8.00 | 7.58 | 8.70 | +1.28 | +17.26% | 0.13 | 2 | 2,067 | 0.71 | -0.67 | 0.04 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 60.00 | 9.10 | 9.80 | 9.45 | 9.32 | +0.22 | +2.42% | 0.16 | 56 | 2,422 | 0.69 | -0.75 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 62.50 | 10.90 | 11.90 | 11.40 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 2,622 | 0.65 | -0.82 | 0.03 | -0.04 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 65.00 | 13.15 | 14.50 | 13.83 | 13.26 | 0.00 | 0.00% | 0.21 | 0 | 2,047 | 0.88 | -0.87 | 0.02 | -0.03 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 67.50 | 14.65 | 16.85 | 15.75 | 16.92 | +1.37 | +8.81% | 0.23 | 1 | 801 | 0.93 | -0.91 | 0.02 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 70.00 | 17.65 | 20.35 | 19.00 | 18.92 | +0.84 | +4.65% | 0.27 | 11 | 2,074 | 1.26 | -0.94 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 72.50 | 20.05 | 22.15 | 21.10 | 21.40 | +0.85 | +4.14% | 0.29 | 1 | 1,796 | 1.16 | -0.96 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 75.00 | 22.50 | 25.25 | 23.88 | 24.40 | +0.65 | +2.74% | 0.32 | 10 | 924 | 1.39 | -0.97 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 77.50 | 25.00 | 27.70 | 26.35 | 25.60 | +6.00 | +30.62% | 0.34 | 2,420 | 553 | 1.46 | -0.98 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 80.00 | 27.00 | 29.45 | 28.23 | 28.45 | +0.09 | +0.32% | 0.35 | 20,160 | 1,757 | 1.31 | -0.99 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 82.50 | 29.50 | 31.95 | 30.73 | 30.55 | -2.68 | -8.07% | 0.37 | 6,460 | 653 | 1.38 | -0.99 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 85.00 | 32.35 | 34.45 | 33.40 | 35.65 | +2.35 | +7.06% | 0.39 | 4 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 87.50 | 35.00 | 37.70 | 36.35 | 38.35 | +2.35 | +6.53% | 0.42 | 18 | 4 | 1.72 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 90.00 | 37.50 | 40.20 | 38.85 | 39.72 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 92.50 | 40.00 | 42.70 | 41.35 | 19.73 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 3:59:58 PM EST |
| 95.00 | 42.50 | 45.20 | 43.85 | 45.59 | +2.29 | +5.29% | 0.46 | 199 | 34 | 1.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 100.00 | 47.50 | 49.60 | 48.55 | 48.60 | -0.21 | -0.43% | 0.49 | 1,700 | 134 | 1.78 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 105.00 | 52.40 | 55.20 | 53.80 | 34.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 2/19/2026 3:59:58 PM EST |
| 110.00 | 57.50 | 60.20 | 58.85 | 38.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 2/19/2026 3:59:58 PM EST |
| 115.00 | 62.45 | 65.20 | 63.83 | 49.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/19/2026 3:59:58 PM EST |
| 120.00 | 67.40 | 70.20 | 68.80 | 52.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 3:59:58 PM EST |
| 125.00 | 72.50 | 75.20 | 73.85 | 58.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/19/2026 3:59:58 PM EST |
| 130.00 | 77.50 | 80.20 | 78.85 | 45.60 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 2/19/2026 3:59:58 PM EST |
| 135.00 | 82.40 | 85.20 | 83.80 | 48.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 2/19/2026 3:59:58 PM EST |
| 140.00 | 87.35 | 90.20 | 88.78 | % | 0.63 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 145.00 | 92.50 | 95.20 | 93.85 | 56.85 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 2/19/2026 3:59:58 PM EST |
| 150.00 | 97.50 | 100.20 | 98.85 | % | 0.66 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST |