Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $46.25 as of 3/24/2026 6:32:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.10 | 23.45 | 22.78 | 22.20 | -3.15 | -12.43% | 1.01 | 2 | 47 | 1.54 | 0.98 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 25.00 | 19.50 | 21.10 | 20.30 | 20.36 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.40 | 0.96 | 0.01 | -0.02 | 3/18/2026 | 3/24/2026 4:00:00 PM EST |
| 27.50 | 16.75 | 18.90 | 17.83 | % | 0.65 | 0 | 0 | 1.31 | 0.94 | 0.01 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 30.00 | 14.95 | 16.75 | 15.85 | 15.78 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.23 | 0.90 | 0.01 | -0.03 | 3/19/2026 | 3/24/2026 4:00:00 PM EST |
| 32.50 | 12.50 | 14.75 | 13.63 | 44.70 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.18 | 0.86 | 0.01 | -0.04 | 1/12/2026 | 3/24/2026 4:00:00 PM EST |
| 35.00 | 10.80 | 12.45 | 11.63 | 12.00 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.84 | 0.82 | 0.02 | -0.05 | 3/20/2026 | 3/24/2026 4:00:00 PM EST |
| 37.50 | 9.65 | 10.50 | 10.08 | 10.96 | 0.00 | 0.00% | 0.27 | 0 | 91 | 0.89 | 0.76 | 0.02 | -0.05 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |
| 40.00 | 7.95 | 9.10 | 8.53 | 7.93 | -0.74 | -8.54% | 0.21 | 2 | 77 | 0.89 | 0.70 | 0.02 | -0.06 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 42.50 | 6.90 | 7.50 | 7.20 | 6.78 | +0.33 | +5.12% | 0.17 | 12 | 178 | 0.89 | 0.64 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 45.00 | 5.75 | 6.25 | 6.00 | 6.00 | -0.20 | -3.23% | 0.13 | 2 | 168 | 0.88 | 0.57 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 47.50 | 4.65 | 5.00 | 4.83 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 214 | 0.86 | 0.50 | 0.03 | -0.06 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |
| 50.00 | 3.75 | 3.90 | 3.83 | 3.92 | -0.53 | -11.91% | 0.08 | 1,564 | 8,033 | 0.84 | 0.44 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 52.50 | 3.00 | 3.25 | 3.13 | 3.10 | -0.50 | -13.89% | 0.06 | 11 | 549 | 0.84 | 0.37 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 55.00 | 2.36 | 2.61 | 2.49 | 2.47 | -0.39 | -13.64% | 0.05 | 30 | 562 | 0.83 | 0.32 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 57.50 | 1.85 | 1.97 | 1.91 | 1.95 | -0.33 | -14.48% | 0.03 | 210 | 234 | 0.82 | 0.26 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 60.00 | 1.43 | 1.61 | 1.52 | 1.50 | -0.29 | -16.21% | 0.03 | 34 | 866 | 0.82 | 0.22 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 62.50 | 1.11 | 1.22 | 1.17 | 1.13 | -0.29 | -20.43% | 0.02 | 16 | 336 | 0.81 | 0.17 | 0.02 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 65.00 | 0.84 | 0.97 | 0.91 | 0.90 | -0.19 | -17.44% | 0.01 | 46 | 474 | 0.80 | 0.14 | 0.02 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 67.50 | 0.60 | 0.75 | 0.68 | 0.69 | -0.14 | -16.87% | 0.01 | 62 | 163 | 0.79 | 0.11 | 0.01 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 70.00 | 0.32 | 0.58 | 0.45 | 0.54 | -0.14 | -20.59% | 0.01 | 36 | 919 | 0.76 | 0.09 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 72.50 | 0.36 | 0.46 | 0.41 | 0.41 | -0.07 | -14.59% | 0.01 | 4 | 313 | 0.79 | 0.07 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 75.00 | 0.17 | 0.33 | 0.25 | 0.41 | +0.01 | +2.50% | 0.00 | 14 | 1,434 | 0.75 | 0.06 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 77.50 | 0.19 | 0.28 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 2 | 431 | 0.79 | 0.04 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 80.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.03 | -13.64% | 0.00 | 10 | 677 | 0.79 | 0.03 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.36 | 0.18 | 0.15 | -0.04 | -21.06% | 0.00 | 7 | 541 | 0.93 | 0.03 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 85.00 | 0.05 | 0.31 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.82 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 0.31 | 0.16 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.97 | 0.02 | 0.00 | -0.01 | 3/11/2026 | 3/24/2026 4:00:00 PM EST |
| 90.00 | 0.02 | 0.31 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.85 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.01 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.05 | 0.01 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.05 | 0.01 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 1.07 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:00 PM EST |
| 105.00 | 0.01 | 0.62 | 0.32 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 821 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 933 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 932 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 1.24 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/24/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.52 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.14 | 0.57 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/24/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 749 | 1.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.03 | 0.25 | 0.14 | 0.14 | % | 0.01 | 2 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST | |
| 25.00 | 0.21 | 0.45 | 0.33 | 0.35 | -0.08 | -18.61% | 0.01 | 2 | 35 | 1.01 | -0.04 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 27.50 | 0.39 | 0.72 | 0.56 | 0.56 | -0.10 | -15.16% | 0.02 | 2 | 117 | 0.99 | -0.06 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 30.00 | 0.87 | 0.98 | 0.93 | 0.91 | +0.03 | +3.41% | 0.03 | 6 | 687 | 0.99 | -0.10 | 0.01 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 32.50 | 1.28 | 1.40 | 1.34 | 1.34 | +0.11 | +8.95% | 0.04 | 20 | 78 | 0.96 | -0.14 | 0.01 | -0.04 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 35.00 | 1.83 | 1.98 | 1.91 | 1.91 | +0.21 | +12.36% | 0.05 | 20 | 1,559 | 0.94 | -0.18 | 0.02 | -0.05 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 37.50 | 2.54 | 2.70 | 2.62 | 2.70 | +0.37 | +15.88% | 0.07 | 35 | 143 | 0.92 | -0.24 | 0.02 | -0.05 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 40.00 | 3.40 | 3.65 | 3.53 | 3.57 | +0.43 | +13.70% | 0.09 | 39 | 932 | 0.90 | -0.30 | 0.02 | -0.06 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 42.50 | 4.35 | 4.70 | 4.53 | 4.60 | +0.52 | +12.75% | 0.11 | 8 | 474 | 0.88 | -0.36 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 45.00 | 5.65 | 6.05 | 5.85 | 5.88 | +0.63 | +12.00% | 0.13 | 16 | 1,025 | 0.88 | -0.43 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 47.50 | 7.00 | 7.35 | 7.18 | 7.17 | +0.67 | +10.31% | 0.15 | 10 | 279 | 0.86 | -0.50 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 50.00 | 8.65 | 8.90 | 8.78 | 8.75 | +0.55 | +6.71% | 0.18 | 31 | 2,268 | 0.85 | -0.56 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 52.50 | 10.15 | 10.65 | 10.40 | 10.39 | +0.79 | +8.23% | 0.20 | 5 | 331 | 0.83 | -0.63 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 55.00 | 11.55 | 12.70 | 12.13 | 12.26 | +0.39 | +3.29% | 0.22 | 13 | 931 | 0.79 | -0.68 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 57.50 | 13.95 | 14.55 | 14.25 | 14.49 | +0.04 | +0.28% | 0.25 | 1 | 350 | 0.81 | -0.74 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 60.00 | 16.05 | 16.70 | 16.38 | 16.51 | +1.24 | +8.12% | 0.27 | 500 | 3,207 | 0.81 | -0.78 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 62.50 | 17.70 | 19.85 | 18.78 | 17.72 | 0.00 | 0.00% | 0.30 | 0 | 1,301 | 1.08 | -0.83 | 0.02 | -0.03 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |
| 65.00 | 20.30 | 21.80 | 21.05 | 21.15 | +2.11 | +11.09% | 0.32 | 17 | 1,841 | 0.82 | -0.86 | 0.02 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 67.50 | 22.60 | 24.55 | 23.58 | 20.39 | 0.00 | 0.00% | 0.35 | 0 | 273 | 1.15 | -0.89 | 0.01 | -0.03 | 3/16/2026 | 3/24/2026 4:00:00 PM EST |
| 70.00 | 24.60 | 27.00 | 25.80 | 24.35 | 0.00 | 0.00% | 0.37 | 0 | 897 | 1.20 | -0.91 | 0.01 | -0.02 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |
| 72.50 | 27.00 | 29.30 | 28.15 | 28.50 | 0.00 | 0.00% | 0.39 | 0 | 275 | 1.22 | -0.93 | 0.01 | -0.02 | 3/19/2026 | 3/24/2026 4:00:00 PM EST |
| 75.00 | 29.45 | 31.75 | 30.60 | 29.73 | 0.00 | 0.00% | 0.41 | 0 | 296 | 1.26 | -0.94 | 0.01 | -0.01 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |
| 77.50 | 31.90 | 34.20 | 33.05 | 33.03 | 0.00 | 0.00% | 0.43 | 0 | 103 | 1.30 | -0.96 | 0.01 | -0.01 | 3/18/2026 | 3/24/2026 4:00:00 PM EST |
| 80.00 | 34.20 | 37.00 | 35.60 | 34.71 | 0.00 | 0.00% | 0.45 | 0 | 108 | 1.41 | -0.97 | 0.01 | -0.01 | 3/20/2026 | 3/24/2026 4:00:00 PM EST |
| 82.50 | 36.65 | 39.40 | 38.03 | 31.85 | 0.00 | 0.00% | 0.46 | 0 | 23 | 1.44 | -0.97 | 0.00 | -0.01 | 3/4/2026 | 3/24/2026 4:00:00 PM EST |
| 85.00 | 39.15 | 41.90 | 40.53 | 33.75 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.48 | -0.98 | 0.00 | -0.01 | 3/6/2026 | 3/24/2026 4:00:00 PM EST |
| 87.50 | 41.85 | 44.00 | 42.93 | 28.75 | 0.00 | 0.00% | 0.49 | 0 | 9 | 1.43 | -0.98 | 0.00 | -0.01 | 2/10/2026 | 3/24/2026 4:00:00 PM EST |
| 90.00 | 43.85 | 46.50 | 45.18 | 38.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 4:00:00 PM EST |
| 92.50 | 46.65 | 49.40 | 48.03 | 41.73 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 2/12/2026 | 3/24/2026 4:00:00 PM EST |
| 95.00 | 49.15 | 51.50 | 50.33 | 28.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 1/27/2026 | 3/24/2026 4:00:00 PM EST |
| 97.50 | 51.65 | 54.50 | 53.08 | 26.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 12/26/2025 | 3/24/2026 4:00:00 PM EST |
| 100.00 | 54.30 | 56.90 | 55.60 | 43.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/24/2026 4:00:00 PM EST |
| 105.00 | 59.15 | 61.45 | 60.30 | 55.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/24/2026 4:00:00 PM EST |
| 110.00 | 64.15 | 66.50 | 65.33 | 41.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 3/24/2026 4:00:00 PM EST |
| 115.00 | 69.15 | 71.90 | 70.53 | % | 0.61 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 120.00 | 73.55 | 76.95 | 75.25 | % | 0.63 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 125.00 | 79.15 | 81.50 | 80.33 | 53.95 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 3/24/2026 4:00:00 PM EST |
| 130.00 | 83.85 | 87.00 | 85.43 | % | 0.66 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 135.00 | 89.15 | 92.05 | 90.60 | % | 0.67 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST |