Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $51.70 as of 2/19/2026 1:04:23 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 | 24.45 | 27.00 | 25.73 | % | 1.03 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 30.00 | 19.75 | 22.10 | 20.93 | % | 0.70 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 35.00 | 15.05 | 17.35 | 16.20 | % | 0.46 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 40.00 | 10.65 | 12.95 | 11.80 | % | 0.30 | 0 | 0 | 0.77 | 0.86 | 0.02 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 41.00 | 10.00 | 12.15 | 11.08 | % | 0.27 | 0 | 0 | 0.69 | 0.84 | 0.02 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 42.00 | 9.25 | 11.55 | 10.40 | % | 0.25 | 0 | 0 | 0.73 | 0.82 | 0.02 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 43.00 | 8.25 | 10.85 | 9.55 | % | 0.22 | 0 | 0 | 0.78 | 0.79 | 0.02 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 44.00 | 7.90 | 8.80 | 8.35 | % | 0.19 | 0 | 0 | 0.73 | 0.77 | 0.02 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 45.00 | 7.20 | 8.20 | 7.70 | 7.70 | % | 0.17 | 2 | 0 | 0.71 | 0.74 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 11:58:54 AM EST | |
| 46.00 | 6.60 | 7.55 | 7.08 | % | 0.15 | 0 | 0 | 0.72 | 0.71 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 47.00 | 6.10 | 6.95 | 6.53 | % | 0.14 | 0 | 0 | 0.70 | 0.68 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 48.00 | 5.40 | 6.40 | 5.90 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | 0.65 | 0.03 | -0.06 | 2/18/2026 | 2/19/2026 11:58:54 AM EST |
| 49.00 | 4.85 | 5.85 | 5.35 | % | 0.11 | 0 | 0 | 0.70 | 0.62 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 50.00 | 4.50 | 5.35 | 4.93 | 5.20 | -1.00 | -16.13% | 0.10 | 5 | 1 | 0.71 | 0.59 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 11:58:54 AM EST |
| 51.00 | 3.85 | 5.05 | 4.45 | 4.70 | +0.10 | +2.18% | 0.09 | 1 | 7 | 0.70 | 0.55 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 11:58:54 AM EST |
| 52.00 | 3.50 | 4.45 | 3.98 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | 0.52 | 0.03 | -0.06 | 2/12/2026 | 2/19/2026 11:58:54 AM EST |
| 53.00 | 3.10 | 4.20 | 3.65 | % | 0.07 | 0 | 0 | 0.69 | 0.49 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 54.00 | 2.80 | 3.70 | 3.25 | 3.55 | % | 0.06 | 1 | 0 | 0.69 | 0.45 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 11:58:54 AM EST | |
| 55.00 | 2.44 | 2.97 | 2.71 | % | 0.05 | 0 | 0 | 0.68 | 0.42 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 56.00 | 2.08 | 2.60 | 2.34 | % | 0.04 | 0 | 0 | 0.67 | 0.39 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 57.00 | 1.88 | 2.38 | 2.13 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.66 | 0.36 | 0.03 | -0.05 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 58.00 | 1.54 | 2.41 | 1.98 | 2.28 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.67 | 0.32 | 0.03 | -0.05 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 59.00 | 1.46 | 1.91 | 1.69 | % | 0.03 | 0 | 0 | 0.63 | 0.29 | 0.03 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 60.00 | 1.23 | 1.69 | 1.46 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.64 | 0.26 | 0.03 | -0.05 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 61.00 | 1.10 | 1.72 | 1.41 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | 0.24 | 0.03 | -0.04 | 2/18/2026 | 2/19/2026 11:58:54 AM EST |
| 62.00 | 0.92 | 1.43 | 1.18 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | 0.21 | 0.03 | -0.04 | 2/18/2026 | 2/19/2026 11:58:54 AM EST |
| 63.00 | 0.84 | 1.23 | 1.04 | % | 0.02 | 0 | 0 | 0.65 | 0.19 | 0.03 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 64.00 | 0.51 | 1.40 | 0.96 | % | 0.01 | 0 | 0 | 0.67 | 0.17 | 0.02 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 65.00 | 0.15 | 1.30 | 0.73 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.14 | 0.02 | -0.03 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 66.00 | 0.44 | 1.20 | 0.82 | % | 0.01 | 0 | 0 | 0.65 | 0.13 | 0.02 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 67.00 | 0.23 | 1.07 | 0.65 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.02 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 68.00 | 0.25 | 1.05 | 0.65 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.02 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 70.00 | 0.20 | 0.52 | 0.36 | 0.50 | -0.08 | -13.80% | 0.01 | 14 | 2 | 0.63 | 0.07 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 11:58:54 AM EST |
| 75.00 | 0.00 | 0.33 | 0.17 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.04 | 0.01 | -0.01 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 80.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 85.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.00 | 0.00 | 2/19/2026 11:58:54 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 35.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.00 | -0.06 | 0.01 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 40.00 | 0.92 | 1.50 | 1.21 | % | 0.03 | 0 | 0 | 0.81 | -0.14 | 0.02 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 41.00 | 1.10 | 1.54 | 1.32 | % | 0.03 | 0 | 0 | 0.72 | -0.16 | 0.02 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 42.00 | 1.31 | 1.67 | 1.49 | % | 0.04 | 0 | 0 | 0.74 | -0.18 | 0.02 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 43.00 | 1.33 | 2.16 | 1.75 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.77 | -0.21 | 0.02 | -0.05 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 44.00 | 1.83 | 2.45 | 2.14 | % | 0.05 | 0 | 0 | 0.71 | -0.23 | 0.02 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 45.00 | 2.08 | 2.89 | 2.49 | % | 0.06 | 0 | 0 | 0.76 | -0.26 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 46.00 | 2.46 | 3.05 | 2.76 | 2.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | -0.29 | 0.03 | -0.06 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 47.00 | 2.77 | 3.70 | 3.24 | % | 0.07 | 0 | 0 | 0.71 | -0.32 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 48.00 | 3.25 | 3.80 | 3.53 | 3.00 | % | 0.07 | 2 | 0 | 0.69 | -0.35 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 11:58:54 AM EST | |
| 49.00 | 3.60 | 4.55 | 4.08 | % | 0.08 | 0 | 0 | 0.69 | -0.38 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 50.00 | 4.20 | 4.95 | 4.58 | % | 0.09 | 0 | 0 | 0.68 | -0.41 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 51.00 | 4.60 | 5.40 | 5.00 | % | 0.10 | 0 | 0 | 0.69 | -0.45 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 52.00 | 5.30 | 5.90 | 5.60 | % | 0.11 | 0 | 0 | 0.67 | -0.48 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 53.00 | 5.75 | 6.60 | 6.18 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.71 | -0.51 | 0.03 | -0.06 | 2/12/2026 | 2/19/2026 11:58:54 AM EST |
| 54.00 | 6.50 | 7.05 | 6.78 | % | 0.13 | 0 | 0 | 0.66 | -0.55 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 55.00 | 7.00 | 7.85 | 7.43 | 6.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.58 | 0.03 | -0.06 | 2/12/2026 | 2/19/2026 11:58:54 AM EST |
| 56.00 | 7.90 | 8.50 | 8.20 | % | 0.15 | 0 | 0 | 0.65 | -0.61 | 0.03 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 57.00 | 8.45 | 9.25 | 8.85 | % | 0.16 | 0 | 0 | 0.69 | -0.64 | 0.03 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 58.00 | 9.40 | 10.10 | 9.75 | % | 0.17 | 0 | 0 | 0.64 | -0.68 | 0.03 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 59.00 | 10.15 | 11.00 | 10.58 | % | 0.18 | 0 | 0 | 0.67 | -0.71 | 0.03 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 60.00 | 10.30 | 11.70 | 11.00 | 11.75 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.67 | -0.74 | 0.03 | -0.05 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 61.00 | 10.35 | 12.70 | 11.53 | % | 0.19 | 0 | 0 | 0.62 | -0.76 | 0.03 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 62.00 | 11.35 | 13.25 | 12.30 | % | 0.20 | 0 | 0 | 0.62 | -0.79 | 0.03 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 63.00 | 13.00 | 15.10 | 14.05 | 13.54 | % | 0.22 | 1 | 0 | 0.76 | -0.81 | 0.03 | -0.04 | 2/19/2026 | 2/19/2026 11:58:54 AM EST | |
| 64.00 | 12.90 | 15.15 | 14.03 | % | 0.22 | 0 | 0 | 0.83 | -0.83 | 0.02 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 65.00 | 13.70 | 16.05 | 14.88 | 14.12 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | -0.86 | 0.02 | -0.03 | 2/18/2026 | 2/19/2026 11:58:54 AM EST |
| 66.00 | 14.70 | 17.10 | 15.90 | % | 0.24 | 0 | 0 | 0.84 | -0.87 | 0.02 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 67.00 | 15.50 | 17.95 | 16.73 | % | 0.25 | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 68.00 | 16.55 | 18.85 | 17.70 | % | 0.26 | 0 | 0 | 0.85 | -0.90 | 0.02 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 70.00 | 18.40 | 20.60 | 19.50 | % | 0.28 | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 75.00 | 23.10 | 26.50 | 24.80 | % | 0.33 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 80.00 | 28.10 | 31.90 | 30.00 | % | 0.38 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 85.00 | 33.10 | 36.60 | 34.85 | % | 0.41 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 2/19/2026 11:58:54 AM EST |