Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $49.91 as of 4/9/2026 5:04:42 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 | 22.15 | 24.85 | 23.50 | % | 0.94 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:36 PM EST | |||
| 30.00 | 17.20 | 19.90 | 18.55 | 22.00 | 0.00 | 0.00% | 0.62 | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 34.00 | 13.40 | 16.10 | 14.75 | 18.15 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.78 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 35.00 | 12.45 | 14.95 | 13.70 | 17.18 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.60 | 0.98 | 0.01 | -0.02 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 36.00 | 11.55 | 13.90 | 12.73 | % | 0.35 | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.02 | 4/9/2026 3:59:36 PM EST | |||
| 37.00 | 10.95 | 12.75 | 11.85 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.30 | 0.94 | 0.01 | -0.03 | 3/30/2026 | 4/9/2026 3:59:36 PM EST |
| 38.00 | 10.00 | 12.00 | 11.00 | % | 0.29 | 0 | 0 | 1.33 | 0.92 | 0.02 | -0.04 | 4/9/2026 3:59:36 PM EST | |||
| 39.00 | 9.10 | 11.70 | 10.40 | 10.70 | -0.97 | -8.32% | 0.27 | 2 | 3 | 1.51 | 0.91 | 0.02 | -0.05 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 40.00 | 8.20 | 10.25 | 9.23 | 9.75 | -0.97 | -9.05% | 0.23 | 2 | 3 | 1.24 | 0.90 | 0.02 | -0.05 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 40.50 | 7.50 | 9.40 | 8.45 | % | 0.21 | 0 | 0 | 1.05 | 0.89 | 0.02 | -0.05 | 4/9/2026 3:59:36 PM EST | |||
| 41.00 | 7.30 | 8.85 | 8.08 | % | 0.20 | 0 | 0 | 0.99 | 0.87 | 0.03 | -0.06 | 4/9/2026 3:59:36 PM EST | |||
| 41.50 | 7.35 | 8.55 | 7.95 | % | 0.19 | 0 | 0 | 1.02 | 0.86 | 0.03 | -0.06 | 4/9/2026 3:59:36 PM EST | |||
| 42.00 | 6.25 | 8.65 | 7.45 | 7.77 | -1.73 | -18.22% | 0.18 | 2 | 46 | 1.19 | 0.85 | 0.03 | -0.06 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 42.50 | 5.85 | 7.75 | 6.80 | % | 0.16 | 0 | 0 | 1.00 | 0.83 | 0.03 | -0.07 | 4/9/2026 3:59:36 PM EST | |||
| 43.00 | 6.25 | 7.20 | 6.73 | 6.80 | +2.80 | +70.00% | 0.16 | 40 | 110 | 0.72 | 0.82 | 0.03 | -0.07 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 43.50 | 5.85 | 6.80 | 6.33 | % | 0.15 | 0 | 0 | 0.72 | 0.80 | 0.04 | -0.07 | 4/9/2026 3:59:36 PM EST | |||
| 44.00 | 5.50 | 6.35 | 5.93 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.72 | 0.78 | 0.04 | -0.08 | 4/7/2026 | 4/9/2026 3:59:36 PM EST |
| 44.50 | 5.15 | 5.85 | 5.50 | % | 0.12 | 0 | 0 | 0.69 | 0.76 | 0.04 | -0.08 | 4/9/2026 3:59:36 PM EST | |||
| 45.00 | 5.20 | 5.60 | 5.40 | 4.63 | -2.27 | -32.90% | 0.12 | 3 | 38 | 0.78 | 0.74 | 0.04 | -0.08 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 45.50 | 4.80 | 5.25 | 5.03 | % | 0.11 | 0 | 0 | 0.77 | 0.72 | 0.05 | -0.08 | 4/9/2026 3:59:36 PM EST | |||
| 46.00 | 4.10 | 4.95 | 4.53 | 5.81 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.72 | 0.69 | 0.05 | -0.09 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 46.50 | 4.10 | 4.45 | 4.28 | 4.13 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 0.67 | 0.05 | -0.09 | 4/6/2026 | 4/9/2026 3:59:36 PM EST |
| 47.00 | 3.50 | 4.20 | 3.85 | 3.98 | -1.01 | -20.24% | 0.08 | 1 | 17 | 0.70 | 0.64 | 0.05 | -0.09 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 47.50 | 3.35 | 3.85 | 3.60 | 6.52 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | 0.61 | 0.05 | -0.09 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 48.00 | 3.25 | 3.45 | 3.35 | 4.42 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.72 | 0.59 | 0.06 | -0.09 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 48.50 | 2.80 | 3.15 | 2.98 | 3.97 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.69 | 0.56 | 0.06 | -0.09 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 49.00 | 2.74 | 3.00 | 2.87 | 2.95 | -0.84 | -22.17% | 0.06 | 2 | 36 | 0.72 | 0.53 | 0.06 | -0.09 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 49.50 | 2.34 | 2.64 | 2.49 | % | 0.05 | 0 | 0 | 0.68 | 0.50 | 0.06 | -0.09 | 4/9/2026 3:59:36 PM EST | |||
| 50.00 | 2.24 | 2.48 | 2.36 | 2.15 | -0.85 | -28.34% | 0.05 | 18 | 228 | 0.71 | 0.47 | 0.06 | -0.09 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 51.00 | 1.63 | 2.19 | 1.91 | 1.86 | -0.89 | -32.37% | 0.04 | 4 | 480 | 0.71 | 0.41 | 0.06 | -0.09 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 52.00 | 1.39 | 1.57 | 1.48 | 1.42 | -0.84 | -37.17% | 0.03 | 1,384 | 206 | 0.67 | 0.36 | 0.06 | -0.08 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 53.00 | 1.10 | 1.24 | 1.17 | 1.10 | -0.67 | -37.86% | 0.02 | 4 | 101 | 0.66 | 0.30 | 0.05 | -0.08 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 54.00 | 0.84 | 0.98 | 0.91 | 0.88 | -0.49 | -35.77% | 0.02 | 3 | 336 | 0.65 | 0.25 | 0.05 | -0.07 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 55.00 | 0.65 | 0.77 | 0.71 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.64 | 0.21 | 0.04 | -0.06 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 56.00 | 0.37 | 0.60 | 0.49 | 0.49 | -0.41 | -45.56% | 0.01 | 5 | 127 | 0.61 | 0.16 | 0.04 | -0.05 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 57.00 | 0.37 | 0.61 | 0.49 | 0.37 | -0.42 | -53.17% | 0.01 | 8 | 25 | 0.67 | 0.13 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 58.00 | 0.17 | 0.49 | 0.33 | 0.37 | -0.25 | -40.33% | 0.01 | 2 | 49 | 0.64 | 0.10 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 59.00 | 0.06 | 0.39 | 0.23 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.08 | 0.02 | -0.03 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 60.00 | 0.06 | 0.21 | 0.14 | 0.24 | -0.08 | -25.00% | 0.00 | 2 | 221 | 0.59 | 0.06 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 61.00 | 0.01 | 0.17 | 0.09 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | 0.05 | 0.02 | -0.02 | 4/7/2026 | 4/9/2026 3:59:36 PM EST |
| 62.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.04 | 0.01 | -0.02 | 4/6/2026 | 4/9/2026 3:59:36 PM EST |
| 63.00 | 0.00 | 0.38 | 0.19 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.03 | 0.01 | -0.01 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 65.00 | 0.01 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 1 | 112 | 0.80 | 0.01 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 70.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 214 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 75.00 | 0.01 | 0.33 | 0.17 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:36 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 | 1.78 | 0.89 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:36 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.93 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 3:59:36 PM EST |
| 35.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,280 | 1.20 | -0.02 | 0.01 | -0.02 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 36.00 | 0.00 | 0.39 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 6 | 31 | 1.14 | -0.03 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 37.00 | 0.01 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.88 | -0.06 | 0.01 | -0.03 | 4/6/2026 | 4/9/2026 3:59:36 PM EST |
| 38.00 | 0.01 | 0.46 | 0.24 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.76 | -0.08 | 0.02 | -0.04 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 39.00 | 0.05 | 0.54 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.78 | -0.09 | 0.02 | -0.05 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 40.00 | 0.32 | 0.50 | 0.41 | 0.41 | +0.05 | +13.89% | 0.01 | 313 | 674 | 0.83 | -0.10 | 0.02 | -0.05 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 40.50 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.80 | -0.11 | 0.02 | -0.05 | 4/9/2026 3:59:36 PM EST | |||
| 41.00 | 0.39 | 0.60 | 0.50 | 0.50 | -0.36 | -41.86% | 0.01 | 5 | 40 | 0.79 | -0.13 | 0.03 | -0.06 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 41.50 | 0.47 | 0.84 | 0.66 | % | 0.02 | 0 | 0 | 0.83 | -0.14 | 0.03 | -0.06 | 4/9/2026 3:59:36 PM EST | |||
| 42.00 | 0.54 | 0.72 | 0.63 | 0.85 | +0.26 | +44.07% | 0.01 | 2 | 15 | 0.78 | -0.15 | 0.03 | -0.06 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 42.50 | 0.54 | 0.88 | 0.71 | 0.88 | -0.18 | -16.99% | 0.02 | 1 | 3 | 0.77 | -0.17 | 0.03 | -0.07 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 43.00 | 0.69 | 0.92 | 0.81 | 0.94 | +0.31 | +49.21% | 0.02 | 55 | 121 | 0.77 | -0.18 | 0.03 | -0.07 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 43.50 | 0.77 | 1.12 | 0.95 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.20 | 0.04 | -0.07 | 4/6/2026 | 4/9/2026 3:59:36 PM EST |
| 44.00 | 0.87 | 1.05 | 0.96 | 1.10 | +0.33 | +42.86% | 0.02 | 3 | 30 | 0.74 | -0.22 | 0.04 | -0.08 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 44.50 | 1.00 | 1.31 | 1.16 | 1.15 | % | 0.03 | 1 | 0 | 0.76 | -0.24 | 0.04 | -0.08 | 4/9/2026 | 4/9/2026 3:59:36 PM EST | |
| 45.00 | 1.11 | 1.44 | 1.28 | 1.33 | +0.16 | +13.68% | 0.03 | 16 | 68 | 0.75 | -0.26 | 0.04 | -0.08 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 45.50 | 1.12 | 1.57 | 1.35 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | -0.28 | 0.05 | -0.08 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 46.00 | 1.40 | 1.84 | 1.62 | 1.50 | -0.95 | -38.78% | 0.04 | 2 | 17 | 0.75 | -0.31 | 0.05 | -0.09 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 46.50 | 1.55 | 2.07 | 1.81 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.75 | -0.33 | 0.05 | -0.09 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 47.00 | 1.78 | 2.12 | 1.95 | 2.13 | +0.83 | +63.85% | 0.04 | 1 | 274 | 0.73 | -0.36 | 0.05 | -0.09 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 47.50 | 1.91 | 2.26 | 2.09 | 2.15 | % | 0.04 | 5 | 0 | 0.71 | -0.39 | 0.05 | -0.09 | 4/9/2026 | 4/9/2026 3:59:36 PM EST | |
| 48.00 | 2.17 | 2.54 | 2.36 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 490 | 0.72 | -0.41 | 0.06 | -0.09 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 48.50 | 2.30 | 2.90 | 2.60 | % | 0.05 | 0 | 0 | 0.73 | -0.44 | 0.06 | -0.09 | 4/9/2026 3:59:36 PM EST | |||
| 49.00 | 2.53 | 3.10 | 2.82 | 3.24 | +0.77 | +31.18% | 0.06 | 2 | 13 | 0.71 | -0.47 | 0.06 | -0.09 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 49.50 | 2.77 | 3.40 | 3.09 | 2.87 | +0.31 | +12.11% | 0.06 | 2 | 106 | 0.71 | -0.50 | 0.06 | -0.09 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 50.00 | 3.10 | 3.60 | 3.35 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.71 | -0.53 | 0.06 | -0.09 | 4/8/2026 | 4/9/2026 3:59:36 PM EST |
| 51.00 | 3.65 | 4.20 | 3.93 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.70 | -0.58 | 0.06 | -0.09 | 4/6/2026 | 4/9/2026 3:59:36 PM EST |
| 52.00 | 4.30 | 4.80 | 4.55 | 5.22 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -0.64 | 0.06 | -0.08 | 4/6/2026 | 4/9/2026 3:59:36 PM EST |
| 53.00 | 4.90 | 5.60 | 5.25 | 6.00 | +1.10 | +22.45% | 0.10 | 4 | 40 | 0.69 | -0.70 | 0.05 | -0.08 | 4/9/2026 | 4/9/2026 3:59:36 PM EST |
| 54.00 | 5.65 | 6.20 | 5.93 | 6.97 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.66 | -0.75 | 0.05 | -0.07 | 4/7/2026 | 4/9/2026 3:59:36 PM EST |
| 55.00 | 6.30 | 7.25 | 6.78 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.66 | -0.79 | 0.04 | -0.06 | 4/6/2026 | 4/9/2026 3:59:36 PM EST |
| 56.00 | 6.65 | 8.75 | 7.70 | 10.76 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.13 | -0.84 | 0.04 | -0.05 | 3/31/2026 | 4/9/2026 3:59:36 PM EST |
| 57.00 | 7.95 | 9.95 | 8.95 | % | 0.16 | 0 | 0 | 1.15 | -0.87 | 0.03 | -0.04 | 4/9/2026 3:59:36 PM EST | |||
| 58.00 | 8.60 | 10.15 | 9.38 | 12.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.96 | -0.90 | 0.03 | -0.04 | 3/23/2026 | 4/9/2026 3:59:36 PM EST |
| 59.00 | 9.60 | 11.45 | 10.53 | 13.45 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.18 | -0.92 | 0.02 | -0.03 | 3/31/2026 | 4/9/2026 3:59:36 PM EST |
| 60.00 | 10.55 | 12.40 | 11.48 | 15.83 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.29 | -0.94 | 0.02 | -0.02 | 3/31/2026 | 4/9/2026 3:59:36 PM EST |
| 61.00 | 11.40 | 13.85 | 12.63 | % | 0.21 | 0 | 1 | 1.36 | -0.95 | 0.02 | -0.02 | 4/9/2026 3:59:36 PM EST | |||
| 62.00 | 12.30 | 14.80 | 13.55 | % | 0.22 | 0 | 0 | 1.40 | -0.96 | 0.01 | -0.02 | 4/9/2026 3:59:36 PM EST | |||
| 63.00 | 13.35 | 16.00 | 14.68 | % | 0.23 | 0 | 0 | 1.51 | -0.97 | 0.01 | -0.01 | 4/9/2026 3:59:36 PM EST | |||
| 65.00 | 15.40 | 18.10 | 16.75 | % | 0.26 | 0 | 0 | 1.66 | -0.99 | 0.01 | -0.01 | 4/9/2026 3:59:36 PM EST | |||
| 70.00 | 20.25 | 22.75 | 21.50 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:36 PM EST | |||
| 75.00 | 25.25 | 27.85 | 26.55 | % | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:36 PM EST |