Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $48.53 as of 4/10/2026 8:22:50 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 | 32.20 | 36.15 | 34.18 | 21.73 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.03 | 0.99 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 35.00 | 27.35 | 29.95 | 28.65 | % | 0.82 | 0 | 0 | 1.38 | 0.96 | 0.00 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 36.00 | 26.40 | 28.95 | 27.68 | % | 0.77 | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 37.00 | 25.45 | 28.00 | 26.73 | % | 0.72 | 0 | 0 | 1.31 | 0.95 | 0.01 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 38.00 | 24.50 | 27.10 | 25.80 | % | 0.68 | 0 | 0 | 1.29 | 0.94 | 0.01 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 39.00 | 23.55 | 26.15 | 24.85 | % | 0.64 | 0 | 0 | 1.20 | 0.93 | 0.01 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 40.00 | 22.60 | 25.25 | 23.93 | % | 0.60 | 0 | 0 | 1.19 | 0.92 | 0.01 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 41.00 | 21.70 | 24.30 | 23.00 | % | 0.56 | 0 | 0 | 1.18 | 0.91 | 0.01 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 42.00 | 20.75 | 23.40 | 22.08 | % | 0.53 | 0 | 0 | 1.13 | 0.90 | 0.01 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 43.00 | 19.85 | 22.55 | 21.20 | % | 0.49 | 0 | 0 | 1.15 | 0.89 | 0.01 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 44.00 | 19.65 | 22.85 | 21.25 | 17.20 | 0.00 | 0.00% | 0.48 | 0 | 30 | 0.81 | 0.87 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 45.00 | 18.10 | 20.80 | 19.45 | 11.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.84 | 0.86 | 0.01 | -0.05 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 46.00 | 17.25 | 19.90 | 18.58 | % | 0.40 | 0 | 0 | 0.84 | 0.85 | 0.01 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 47.00 | 16.40 | 18.90 | 17.65 | 15.13 | 0.00 | 0.00% | 0.38 | 0 | 83 | 0.88 | 0.83 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 48.00 | 15.55 | 18.35 | 16.95 | 10.18 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.80 | 0.81 | 0.01 | -0.06 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 49.00 | 14.75 | 17.55 | 16.15 | % | 0.33 | 0 | 0 | 0.87 | 0.80 | 0.02 | -0.06 | 4/16/2026 3:59:55 PM EST | |||
| 50.00 | 14.30 | 16.65 | 15.48 | 8.98 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.81 | 0.78 | 0.02 | -0.06 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 51.00 | 13.15 | 16.05 | 14.60 | 12.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.80 | 0.76 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 52.00 | 12.80 | 14.85 | 13.83 | 13.50 | +2.24 | +19.90% | 0.27 | 1 | 3 | 0.84 | 0.74 | 0.02 | -0.07 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 53.00 | 12.10 | 14.15 | 13.13 | 10.53 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.85 | 0.72 | 0.02 | -0.07 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 54.00 | 11.40 | 13.40 | 12.40 | 12.50 | +7.54 | +152.02% | 0.23 | 1 | 1 | 0.82 | 0.70 | 0.02 | -0.07 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 55.00 | 10.90 | 12.70 | 11.80 | 9.25 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.82 | 0.68 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 56.00 | 10.95 | 11.95 | 11.45 | 8.12 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.82 | 0.66 | 0.02 | -0.07 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 57.00 | 9.30 | 11.30 | 10.30 | 6.95 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.81 | 0.63 | 0.02 | -0.07 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 58.00 | 8.70 | 10.70 | 9.70 | 7.18 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.82 | 0.61 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 59.00 | 9.00 | 10.00 | 9.50 | 7.25 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.82 | 0.59 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 60.00 | 8.10 | 9.40 | 8.75 | 8.77 | +2.17 | +32.88% | 0.15 | 1 | 51 | 0.80 | 0.56 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 61.00 | 8.25 | 8.85 | 8.55 | % | 0.14 | 0 | 0 | 0.79 | 0.54 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 62.00 | 7.30 | 8.35 | 7.83 | 5.38 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.79 | 0.51 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 63.00 | 6.30 | 7.90 | 7.10 | 4.97 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | 0.49 | 0.03 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 64.00 | 6.00 | 7.30 | 6.65 | 6.50 | +1.88 | +40.70% | 0.10 | 1 | 1 | 0.78 | 0.46 | 0.03 | -0.07 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 65.00 | 5.90 | 7.05 | 6.48 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.78 | 0.44 | 0.03 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 66.00 | 4.80 | 6.40 | 5.60 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.78 | 0.41 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 67.00 | 4.95 | 6.15 | 5.55 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | 0.39 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 68.00 | 4.65 | 5.40 | 5.03 | 4.88 | % | 0.07 | 1 | 0 | 0.77 | 0.37 | 0.02 | -0.07 | 4/17/2026 | 4/16/2026 3:59:55 PM EST | |
| 69.00 | 4.20 | 5.25 | 4.73 | % | 0.07 | 0 | 0 | 0.77 | 0.35 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 70.00 | 3.85 | 5.00 | 4.43 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.77 | 0.33 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 71.00 | 3.55 | 4.65 | 4.10 | % | 0.06 | 0 | 0 | 0.77 | 0.31 | 0.02 | -0.06 | 4/16/2026 3:59:55 PM EST | |||
| 75.00 | 2.51 | 3.60 | 3.06 | 2.71 | % | 0.04 | 3 | 0 | 4/17/2026 | 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 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.01 | -0.01 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.07 | -0.04 | 0.00 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.20 | -0.04 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | -0.05 | 0.01 | -0.02 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.91 | -0.06 | 0.01 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.94 | -0.07 | 0.01 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 40.00 | 0.10 | 1.08 | 0.59 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.08 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 41.00 | 0.20 | 1.14 | 0.67 | % | 0.02 | 0 | 0 | 0.97 | -0.09 | 0.01 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 42.00 | 0.30 | 1.24 | 0.77 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.92 | -0.10 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 43.00 | 0.35 | 1.34 | 0.85 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.11 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 44.00 | 0.45 | 1.45 | 0.95 | % | 0.02 | 0 | 0 | 0.89 | -0.13 | 0.01 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 45.00 | 0.60 | 1.57 | 1.09 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.89 | -0.14 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 46.00 | 0.88 | 1.71 | 1.30 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.91 | -0.15 | 0.01 | -0.05 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 47.00 | 0.96 | 1.86 | 1.41 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.87 | -0.17 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 48.00 | 0.91 | 2.03 | 1.47 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.87 | -0.19 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 49.00 | 1.09 | 2.21 | 1.65 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.89 | -0.20 | 0.02 | -0.06 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 50.00 | 1.40 | 2.30 | 1.85 | 3.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.86 | -0.22 | 0.02 | -0.06 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 51.00 | 1.72 | 2.51 | 2.12 | 2.11 | -0.70 | -24.92% | 0.04 | 1 | 2 | 0.87 | -0.24 | 0.02 | -0.07 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 52.00 | 1.82 | 3.05 | 2.44 | % | 0.05 | 0 | 0 | 0.87 | -0.26 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 53.00 | 2.00 | 3.20 | 2.60 | 3.61 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.84 | -0.28 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 54.00 | 2.48 | 3.40 | 2.94 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | -0.30 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 55.00 | 2.68 | 3.70 | 3.19 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.84 | -0.32 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 56.00 | 2.85 | 4.20 | 3.53 | 4.76 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.84 | -0.34 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 57.00 | 3.20 | 4.45 | 3.83 | 5.22 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.82 | -0.37 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 58.00 | 3.65 | 4.90 | 4.28 | % | 0.07 | 0 | 0 | 0.82 | -0.39 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 59.00 | 3.95 | 5.40 | 4.68 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.81 | -0.41 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 60.00 | 4.40 | 5.35 | 4.88 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.80 | -0.44 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 61.00 | 4.90 | 6.75 | 5.83 | % | 0.10 | 0 | 0 | 0.81 | -0.46 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 62.00 | 5.10 | 6.20 | 5.65 | % | 0.09 | 0 | 0 | 0.81 | -0.49 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 63.00 | 5.85 | 7.10 | 6.48 | % | 0.10 | 0 | 0 | 0.81 | -0.51 | 0.03 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 64.00 | 6.40 | 7.80 | 7.10 | % | 0.11 | 0 | 0 | 0.79 | -0.54 | 0.03 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 65.00 | 6.65 | 8.25 | 7.45 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.79 | -0.56 | 0.03 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 66.00 | 7.55 | 8.75 | 8.15 | % | 0.12 | 0 | 0 | 0.79 | -0.59 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 67.00 | 8.15 | 9.50 | 8.83 | % | 0.13 | 0 | 0 | 0.78 | -0.61 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 68.00 | 8.35 | 9.95 | 9.15 | % | 0.13 | 0 | 0 | 0.79 | -0.63 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 69.00 | 9.30 | 10.80 | 10.05 | % | 0.15 | 0 | 0 | 0.78 | -0.65 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 70.00 | 9.90 | 11.20 | 10.55 | % | 0.15 | 0 | 0 | 0.78 | -0.67 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 71.00 | 10.60 | 11.85 | 11.23 | % | 0.16 | 0 | 0 | 0.77 | -0.69 | 0.02 | -0.06 | 4/16/2026 3:59:55 PM EST | |||
| 75.00 | 13.40 | 14.70 | 14.05 | % | 0.19 | 0 | 0 | EST |