Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $50.79 as of 3/12/2026 1:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.15 | 18.70 | 17.43 | % | 0.58 | 0 | 0 | 1.49 | 0.96 | 0.01 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 35.00 | 11.90 | 13.90 | 12.90 | % | 0.37 | 0 | 0 | 0.81 | 0.88 | 0.02 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 38.00 | 9.50 | 10.80 | 10.15 | % | 0.27 | 0 | 0 | 0.75 | 0.82 | 0.02 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 39.00 | 8.70 | 10.50 | 9.60 | % | 0.25 | 0 | 0 | 0.79 | 0.80 | 0.02 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 40.00 | 8.00 | 10.05 | 9.03 | % | 0.23 | 0 | 0 | 0.82 | 0.77 | 0.02 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 41.00 | 7.35 | 8.55 | 7.95 | % | 0.19 | 0 | 0 | 0.74 | 0.74 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 42.00 | 6.35 | 8.45 | 7.40 | % | 0.18 | 0 | 0 | 0.75 | 0.71 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 43.00 | 5.95 | 7.60 | 6.78 | % | 0.16 | 0 | 0 | 0.75 | 0.68 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 44.00 | 5.65 | 6.80 | 6.23 | % | 0.14 | 0 | 0 | 0.75 | 0.65 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 45.00 | 5.20 | 6.10 | 5.65 | % | 0.13 | 0 | 0 | 0.74 | 0.62 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 46.00 | 4.60 | 5.65 | 5.13 | % | 0.11 | 0 | 0 | 0.74 | 0.58 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 47.00 | 4.10 | 5.00 | 4.55 | % | 0.10 | 0 | 0 | 0.72 | 0.55 | 0.03 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 48.00 | 3.40 | 4.40 | 3.90 | 4.20 | % | 0.08 | 5 | 0 | 0.68 | 0.51 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 49.00 | 3.30 | 4.10 | 3.70 | % | 0.08 | 0 | 0 | 0.71 | 0.48 | 0.04 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 50.00 | 2.85 | 3.50 | 3.18 | 3.11 | -1.79 | -36.54% | 0.06 | 9 | 30 | 0.69 | 0.45 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 51.00 | 2.43 | 3.30 | 2.87 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.41 | 0.04 | -0.06 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 52.00 | 1.71 | 3.25 | 2.48 | % | 0.05 | 0 | 0 | 0.68 | 0.38 | 0.03 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 53.00 | 1.71 | 2.97 | 2.34 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.70 | 0.35 | 0.03 | -0.05 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 54.00 | 1.72 | 2.50 | 2.11 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.70 | 0.32 | 0.03 | -0.05 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 55.00 | 1.40 | 2.00 | 1.70 | 1.80 | -1.60 | -47.06% | 0.03 | 33 | 13 | 0.67 | 0.29 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 56.00 | 1.20 | 2.51 | 1.86 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | 0.27 | 0.03 | -0.05 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 57.00 | 1.03 | 1.68 | 1.36 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.68 | 0.24 | 0.03 | -0.04 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 58.00 | 0.89 | 1.37 | 1.13 | 1.09 | -2.41 | -68.86% | 0.02 | 1 | 1 | 0.66 | 0.22 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 59.00 | 0.91 | 1.56 | 1.24 | % | 0.02 | 0 | 0 | 0.72 | 0.20 | 0.03 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 60.00 | 0.70 | 1.00 | 0.85 | 1.64 | -0.25 | -13.23% | 0.01 | 2 | 7 | 0.66 | 0.18 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 61.00 | 0.22 | 1.33 | 0.78 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | 0.16 | 0.02 | -0.03 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 62.00 | 0.59 | 1.06 | 0.83 | 0.87 | -0.57 | -39.59% | 0.01 | 3 | 1 | 0.71 | 0.15 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 63.00 | 0.38 | 0.73 | 0.56 | 0.65 | -0.51 | -43.97% | 0.01 | 10 | 15 | 0.66 | 0.13 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 65.00 | 0.08 | 0.72 | 0.40 | 0.58 | -0.41 | -41.42% | 0.01 | 5 | 11 | 0.62 | 0.11 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.96 | 0.06 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.03 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.21 | 0.39 | 0.30 | 0.17 | % | 0.01 | 10 | 0 | 0.85 | -0.04 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 35.00 | 0.65 | 1.14 | 0.90 | 1.05 | +0.40 | +61.54% | 0.03 | 1 | 36 | 0.83 | -0.12 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 38.00 | 0.20 | 1.66 | 0.93 | % | 0.02 | 0 | 0 | 0.64 | -0.18 | 0.02 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 39.00 | 1.33 | 1.90 | 1.62 | 1.16 | -0.14 | -10.77% | 0.04 | 160 | 4 | 0.78 | -0.20 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 40.00 | 1.56 | 2.30 | 1.93 | 1.64 | +0.64 | +64.00% | 0.05 | 165 | 14 | 0.78 | -0.23 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 41.00 | 1.66 | 2.63 | 2.15 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.75 | -0.26 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 42.00 | 2.04 | 2.83 | 2.44 | 1.69 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.74 | -0.29 | 0.03 | -0.06 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 43.00 | 2.32 | 3.35 | 2.84 | 1.97 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.74 | -0.32 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 44.00 | 3.15 | 3.55 | 3.35 | 1.53 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | -0.35 | 0.03 | -0.06 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 45.00 | 3.55 | 4.30 | 3.93 | 3.72 | +0.85 | +29.62% | 0.09 | 3 | 1 | 0.78 | -0.38 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 46.00 | 3.75 | 4.60 | 4.18 | 3.74 | +1.24 | +49.60% | 0.09 | 2 | 11 | 0.73 | -0.42 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 47.00 | 4.45 | 5.10 | 4.78 | 3.19 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.74 | -0.45 | 0.03 | -0.06 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 48.00 | 4.55 | 5.60 | 5.08 | % | 0.11 | 0 | 0 | 0.70 | -0.49 | 0.04 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 49.00 | 5.45 | 6.20 | 5.83 | 5.07 | % | 0.12 | 2 | 0 | 0.72 | -0.52 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 50.00 | 5.65 | 6.80 | 6.23 | 4.57 | +0.41 | +9.86% | 0.12 | 2 | 2 | 0.69 | -0.55 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 51.00 | 6.80 | 7.45 | 7.13 | % | 0.14 | 0 | 0 | 0.72 | -0.59 | 0.04 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 52.00 | 7.10 | 8.20 | 7.65 | % | 0.15 | 0 | 0 | 0.69 | -0.62 | 0.03 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 53.00 | 7.80 | 9.10 | 8.45 | % | 0.16 | 0 | 0 | 0.71 | -0.65 | 0.03 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 54.00 | 7.80 | 9.60 | 8.70 | 6.25 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.59 | -0.68 | 0.03 | -0.05 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 55.00 | 9.40 | 10.55 | 9.98 | 7.58 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | -0.71 | 0.03 | -0.05 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 56.00 | 9.80 | 11.35 | 10.58 | % | 0.19 | 0 | 0 | 0.64 | -0.73 | 0.03 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 57.00 | 10.25 | 12.40 | 11.33 | % | 0.20 | 0 | 0 | 0.87 | -0.76 | 0.03 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 58.00 | 11.10 | 12.85 | 11.98 | % | 0.21 | 0 | 0 | 0.80 | -0.78 | 0.03 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 59.00 | 11.95 | 14.00 | 12.98 | % | 0.22 | 0 | 0 | 0.86 | -0.80 | 0.03 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 60.00 | 12.80 | 14.60 | 13.70 | 10.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.81 | -0.82 | 0.02 | -0.04 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 61.00 | 13.95 | 15.65 | 14.80 | 12.24 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.86 | -0.84 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 62.00 | 14.60 | 16.50 | 15.55 | % | 0.25 | 0 | 0 | 0.85 | -0.85 | 0.02 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 63.00 | 15.55 | 17.65 | 16.60 | % | 0.26 | 0 | 0 | 0.92 | -0.87 | 0.02 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 65.00 | 17.35 | 19.50 | 18.43 | % | 0.28 | 0 | 0 | 0.94 | -0.89 | 0.02 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 70.00 | 22.10 | 24.50 | 23.30 | % | 0.33 | 0 | 0 | 1.07 | -0.94 | 0.01 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 75.00 | 27.00 | 30.70 | 28.85 | % | 0.38 | 0 | 0 | 1.47 | -0.97 | 0.01 | -0.01 | 3/12/2026 3:59:58 PM EST |