Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $45.69 as of 3/25/2026 7:21:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.00 | 21.90 | 20.45 | % | 0.82 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:28 PM EST | |||
| 30.00 | 13.95 | 17.00 | 15.48 | % | 0.52 | 0 | 1 | 2.36 | 0.98 | 0.00 | -0.01 | 3/25/2026 3:59:28 PM EST | |||
| 35.00 | 9.35 | 11.45 | 10.40 | % | 0.30 | 0 | 1 | 1.51 | 0.92 | 0.02 | -0.04 | 3/25/2026 3:59:28 PM EST | |||
| 36.00 | 8.75 | 10.05 | 9.40 | % | 0.26 | 0 | 0 | 1.23 | 0.90 | 0.02 | -0.05 | 3/25/2026 3:59:28 PM EST | |||
| 37.00 | 7.85 | 9.35 | 8.60 | % | 0.23 | 0 | 0 | 1.25 | 0.88 | 0.02 | -0.06 | 3/25/2026 3:59:28 PM EST | |||
| 38.00 | 7.00 | 9.45 | 8.23 | % | 0.22 | 0 | 0 | 0.94 | 0.85 | 0.03 | -0.06 | 3/25/2026 3:59:28 PM EST | |||
| 39.00 | 6.10 | 7.15 | 6.63 | 6.98 | % | 0.17 | 1 | 3 | 0.69 | 0.82 | 0.03 | -0.07 | 3/25/2026 | 3/25/2026 3:59:28 PM EST | |
| 40.00 | 5.55 | 6.35 | 5.95 | 5.99 | % | 0.15 | 1 | 1 | 0.75 | 0.79 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:28 PM EST | |
| 41.00 | 5.10 | 5.55 | 5.33 | % | 0.13 | 0 | 0 | 0.79 | 0.74 | 0.04 | -0.08 | 3/25/2026 3:59:28 PM EST | |||
| 42.00 | 4.15 | 4.90 | 4.53 | 4.50 | -0.06 | -1.32% | 0.11 | 16 | 1 | 0.75 | 0.70 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 42.50 | 4.05 | 4.45 | 4.25 | 4.20 | +0.06 | +1.45% | 0.10 | 1 | 3 | 0.76 | 0.67 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 43.00 | 3.60 | 4.20 | 3.90 | 4.00 | % | 0.09 | 2 | 206 | 0.75 | 0.65 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:28 PM EST | |
| 43.50 | 3.35 | 3.80 | 3.58 | 3.58 | % | 0.08 | 1 | 0 | 0.74 | 0.62 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:28 PM EST | |
| 44.00 | 3.10 | 3.50 | 3.30 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.74 | 0.59 | 0.06 | -0.09 | 3/23/2026 | 3/25/2026 3:59:28 PM EST |
| 44.50 | 2.70 | 3.35 | 3.03 | 3.04 | % | 0.07 | 1 | 0 | 0.73 | 0.56 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:28 PM EST | |
| 45.00 | 2.60 | 2.96 | 2.78 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 128 | 0.73 | 0.53 | 0.06 | -0.09 | 3/24/2026 | 3/25/2026 3:59:28 PM EST |
| 45.50 | 2.33 | 2.69 | 2.51 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.72 | 0.51 | 0.06 | -0.09 | 3/24/2026 | 3/25/2026 3:59:28 PM EST |
| 46.00 | 2.13 | 2.51 | 2.32 | 2.23 | -0.14 | -5.91% | 0.05 | 20 | 10 | 0.73 | 0.48 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 46.50 | 1.89 | 2.27 | 2.08 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 286 | 0.72 | 0.45 | 0.06 | -0.09 | 3/23/2026 | 3/25/2026 3:59:28 PM EST |
| 47.00 | 1.71 | 2.00 | 1.86 | 1.90 | -0.19 | -9.10% | 0.04 | 2 | 128 | 0.71 | 0.42 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 47.50 | 1.53 | 1.99 | 1.76 | 1.85 | 0.00 | 0.00% | 0.04 | 1 | 14 | 0.73 | 0.39 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 48.00 | 1.34 | 1.66 | 1.50 | 1.46 | -0.21 | -12.58% | 0.03 | 9 | 47 | 0.70 | 0.36 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 48.50 | 1.21 | 1.48 | 1.35 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.70 | 0.34 | 0.05 | -0.08 | 3/23/2026 | 3/25/2026 3:59:28 PM EST |
| 49.00 | 1.00 | 1.36 | 1.18 | 1.30 | +0.02 | +1.57% | 0.02 | 5 | 18 | 0.69 | 0.31 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 49.50 | 0.95 | 1.24 | 1.10 | 1.04 | % | 0.02 | 7 | 0 | 0.70 | 0.28 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:28 PM EST | |
| 50.00 | 0.83 | 1.10 | 0.97 | 1.05 | -0.03 | -2.78% | 0.02 | 4 | 114 | 0.70 | 0.26 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 51.00 | 0.64 | 0.80 | 0.72 | 0.72 | -0.19 | -20.88% | 0.01 | 15 | 27 | 0.68 | 0.21 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 52.00 | 0.21 | 0.79 | 0.50 | 0.54 | -0.12 | -18.19% | 0.01 | 20 | 52 | 0.63 | 0.16 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 53.00 | 0.39 | 0.49 | 0.44 | 0.40 | -0.12 | -23.08% | 0.01 | 279 | 166 | 0.68 | 0.13 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 54.00 | 0.15 | 0.45 | 0.30 | 0.36 | -0.05 | -12.20% | 0.01 | 13 | 46 | 0.65 | 0.09 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 55.00 | 0.20 | 0.32 | 0.26 | 0.28 | -0.03 | -9.68% | 0.00 | 9 | 137 | 0.63 | 0.07 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 56.00 | 0.03 | 0.23 | 0.13 | 0.18 | -0.06 | -25.00% | 0.00 | 22 | 42 | 0.60 | 0.05 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 57.00 | 0.05 | 0.34 | 0.20 | % | 0.00 | 0 | 48 | 0.69 | 0.04 | 0.01 | -0.01 | 3/25/2026 3:59:28 PM EST | |||
| 58.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 3:59:28 PM EST |
| 59.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 4 | 0.95 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:28 PM EST | |||
| 60.00 | 0.05 | 0.61 | 0.33 | 0.25 | +0.13 | +108.34% | 0.01 | 2 | 79 | 0.88 | 0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.22 | 0.01 | 0.01 | -0.01 | 3/25/2026 3:59:28 PM EST | |||
| 62.00 | 0.02 | 0.64 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.93 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:28 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 1.48 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:28 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:28 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:28 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.13 | 0.57 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:28 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.19 | -0.02 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:28 PM EST |
| 35.00 | 0.16 | 0.39 | 0.28 | 0.36 | +0.02 | +5.89% | 0.01 | 20 | 110 | 0.86 | -0.08 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 36.00 | 0.37 | 0.52 | 0.45 | 0.49 | -0.05 | -9.26% | 0.01 | 5 | 5 | 0.91 | -0.10 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 37.00 | 0.41 | 0.72 | 0.57 | 0.66 | +0.17 | +34.70% | 0.02 | 29 | 2 | 0.88 | -0.12 | 0.02 | -0.06 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 38.00 | 0.58 | 0.80 | 0.69 | 0.69 | -0.07 | -9.22% | 0.02 | 3 | 71 | 0.86 | -0.15 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 39.00 | 0.66 | 0.95 | 0.81 | 0.85 | -0.16 | -15.85% | 0.02 | 3 | 27 | 0.82 | -0.18 | 0.03 | -0.07 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 40.00 | 0.83 | 1.17 | 1.00 | 0.69 | -0.53 | -43.45% | 0.03 | 1 | 48 | 0.80 | -0.21 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 41.00 | 1.20 | 1.43 | 1.32 | 0.99 | -0.61 | -38.13% | 0.03 | 4 | 47 | 0.81 | -0.26 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 42.00 | 1.45 | 1.76 | 1.61 | 1.30 | -0.12 | -8.46% | 0.04 | 43 | 57 | 0.79 | -0.30 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 42.50 | 1.50 | 2.01 | 1.76 | 1.63 | -0.32 | -16.41% | 0.04 | 2 | 4 | 0.78 | -0.33 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 43.00 | 1.71 | 2.14 | 1.93 | 1.92 | -0.18 | -8.58% | 0.04 | 5 | 60 | 0.77 | -0.35 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 43.50 | 1.83 | 2.30 | 2.07 | 1.99 | -0.11 | -5.24% | 0.05 | 1 | 10 | 0.75 | -0.38 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 44.00 | 1.98 | 2.52 | 2.25 | 2.10 | -0.53 | -20.16% | 0.05 | 1 | 27 | 0.74 | -0.41 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 44.50 | 2.26 | 2.78 | 2.52 | % | 0.06 | 0 | 0 | 0.75 | -0.44 | 0.06 | -0.09 | 3/25/2026 3:59:28 PM EST | |||
| 45.00 | 2.57 | 3.05 | 2.81 | 3.00 | -0.35 | -10.45% | 0.06 | 2 | 37 | 0.76 | -0.47 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 45.50 | 2.85 | 3.30 | 3.08 | % | 0.07 | 0 | 0 | 0.76 | -0.49 | 0.06 | -0.09 | 3/25/2026 3:59:28 PM EST | |||
| 46.00 | 3.15 | 3.60 | 3.38 | 2.77 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.76 | -0.52 | 0.06 | -0.09 | 3/23/2026 | 3/25/2026 3:59:28 PM EST |
| 46.50 | 3.40 | 3.90 | 3.65 | % | 0.08 | 0 | 0 | 0.76 | -0.55 | 0.06 | -0.09 | 3/25/2026 3:59:28 PM EST | |||
| 47.00 | 3.65 | 4.15 | 3.90 | 3.41 | -0.82 | -19.39% | 0.08 | 1 | 21 | 0.74 | -0.58 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 47.50 | 3.90 | 4.50 | 4.20 | 4.15 | -0.70 | -14.44% | 0.09 | 2 | 3 | 0.73 | -0.61 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 48.00 | 4.05 | 4.85 | 4.45 | 4.62 | -0.74 | -13.81% | 0.09 | 2 | 33 | 0.73 | -0.64 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 48.50 | 4.55 | 5.10 | 4.83 | % | 0.10 | 0 | 0 | 0.71 | -0.66 | 0.05 | -0.08 | 3/25/2026 3:59:28 PM EST | |||
| 49.00 | 4.85 | 5.60 | 5.23 | 5.06 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.72 | -0.69 | 0.05 | -0.07 | 3/23/2026 | 3/25/2026 3:59:28 PM EST |
| 49.50 | 5.35 | 5.85 | 5.60 | 5.70 | % | 0.11 | 2 | 0 | 0.72 | -0.72 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:28 PM EST | |
| 50.00 | 5.35 | 6.30 | 5.83 | 5.04 | -1.12 | -18.19% | 0.12 | 2 | 66 | 0.65 | -0.74 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 51.00 | 6.05 | 7.15 | 6.60 | 6.46 | +0.27 | +4.37% | 0.13 | 1 | 4 | 0.82 | -0.79 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 52.00 | 7.00 | 8.20 | 7.60 | 7.92 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.90 | -0.84 | 0.04 | -0.05 | 3/24/2026 | 3/25/2026 3:59:28 PM EST |
| 53.00 | 7.85 | 9.15 | 8.50 | 8.44 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.95 | -0.87 | 0.03 | -0.04 | 3/24/2026 | 3/25/2026 3:59:28 PM EST |
| 54.00 | 8.75 | 9.85 | 9.30 | 7.60 | -2.36 | -23.70% | 0.17 | 2 | 12 | 0.90 | -0.91 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:28 PM EST |
| 55.00 | 9.25 | 11.15 | 10.20 | % | 0.19 | 0 | 10 | 1.07 | -0.93 | 0.02 | -0.02 | 3/25/2026 3:59:28 PM EST | |||
| 56.00 | 10.55 | 12.05 | 11.30 | % | 0.20 | 0 | 2 | 1.09 | -0.95 | 0.02 | -0.02 | 3/25/2026 3:59:28 PM EST | |||
| 57.00 | 11.15 | 13.25 | 12.20 | % | 0.21 | 0 | 5 | 1.21 | -0.96 | 0.01 | -0.01 | 3/25/2026 3:59:28 PM EST | |||
| 58.00 | 12.50 | 13.95 | 13.23 | % | 0.23 | 0 | 5 | 1.15 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:28 PM EST | |||
| 59.00 | 13.55 | 15.00 | 14.28 | % | 0.24 | 0 | 1 | 1.22 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:28 PM EST | |||
| 60.00 | 14.55 | 16.30 | 15.43 | % | 0.26 | 0 | 2 | 1.39 | -0.99 | 0.01 | -0.01 | 3/25/2026 3:59:28 PM EST | |||
| 61.00 | 15.50 | 17.20 | 16.35 | % | 0.27 | 0 | 1 | 1.40 | -0.99 | 0.01 | -0.01 | 3/25/2026 3:59:28 PM EST | |||
| 62.00 | 16.30 | 18.30 | 17.30 | % | 0.28 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:28 PM EST | |||
| 63.00 | 17.25 | 19.45 | 18.35 | % | 0.29 | 0 | 4 | 1.59 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:28 PM EST | |||
| 65.00 | 19.25 | 21.20 | 20.23 | 20.61 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:28 PM EST |
| 70.00 | 24.35 | 26.10 | 25.23 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:28 PM EST | |||
| 75.00 | 29.20 | 31.15 | 30.18 | % | 0.40 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:28 PM EST |