Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $65.80 as of 4/22/2026 7:32:46 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 | 35.25 | 37.80 | 36.53 | 29.43 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:54 PM EST |
| 35.00 | 30.30 | 32.85 | 31.58 | 31.22 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 36.00 | 29.30 | 31.95 | 30.63 | 29.27 | 0.00 | 0.00% | 0.85 | 0 | 3 | 2.45 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 37.00 | 28.30 | 30.90 | 29.60 | 28.18 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.34 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 38.00 | 27.35 | 29.85 | 28.60 | % | 0.75 | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 39.00 | 26.35 | 28.80 | 27.58 | % | 0.71 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.02 | 4/22/2026 3:59:54 PM EST | |||
| 40.00 | 25.35 | 27.85 | 26.60 | 18.92 | 0.00 | 0.00% | 0.67 | 0 | 8 | 2.06 | 0.99 | 0.00 | -0.02 | 4/15/2026 | 4/22/2026 3:59:54 PM EST |
| 41.00 | 24.40 | 26.85 | 25.63 | 14.80 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.98 | 0.98 | 0.00 | -0.02 | 4/14/2026 | 4/22/2026 3:59:54 PM EST |
| 42.00 | 23.40 | 25.90 | 24.65 | 24.25 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.92 | 0.98 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 43.00 | 22.45 | 24.95 | 23.70 | 8.69 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.87 | 0.97 | 0.00 | -0.03 | 4/10/2026 | 4/22/2026 3:59:54 PM EST |
| 44.00 | 21.50 | 23.95 | 22.73 | 24.23 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.80 | 0.97 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 45.00 | 20.70 | 23.05 | 21.88 | 20.65 | 0.00 | 0.00% | 0.49 | 0 | 72 | 1.76 | 0.96 | 0.01 | -0.04 | 4/17/2026 | 4/22/2026 3:59:54 PM EST |
| 46.00 | 19.60 | 22.15 | 20.88 | 19.53 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.72 | 0.95 | 0.01 | -0.05 | 4/17/2026 | 4/22/2026 3:59:54 PM EST |
| 47.00 | 18.60 | 21.25 | 19.93 | 18.20 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.69 | 0.94 | 0.01 | -0.06 | 4/17/2026 | 4/22/2026 3:59:54 PM EST |
| 48.00 | 17.65 | 20.20 | 18.93 | 18.72 | +1.33 | +7.65% | 0.39 | 1 | 22 | 1.59 | 0.94 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 49.00 | 17.35 | 19.55 | 18.45 | 19.72 | 0.00 | 0.00% | 0.38 | 0 | 19 | 1.64 | 0.92 | 0.01 | -0.07 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 50.00 | 16.15 | 18.55 | 17.35 | 17.09 | 0.00 | 0.00% | 0.35 | 0 | 41 | 1.56 | 0.91 | 0.01 | -0.08 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 51.00 | 15.50 | 17.80 | 16.65 | 17.59 | +2.08 | +13.42% | 0.33 | 5 | 536 | 1.50 | 0.90 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 52.00 | 14.95 | 16.30 | 15.63 | 14.80 | 0.00 | 0.00% | 0.30 | 0 | 77 | 1.10 | 0.88 | 0.01 | -0.09 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 53.00 | 13.25 | 15.85 | 14.55 | 12.97 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.43 | 0.87 | 0.01 | -0.10 | 4/17/2026 | 4/22/2026 3:59:54 PM EST |
| 54.00 | 13.30 | 14.60 | 13.95 | 13.65 | +1.68 | +14.04% | 0.26 | 1 | 76 | 1.09 | 0.85 | 0.02 | -0.11 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 55.00 | 12.55 | 13.70 | 13.13 | 13.03 | -0.11 | -0.84% | 0.24 | 18 | 143 | 1.08 | 0.83 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 56.00 | 11.60 | 13.30 | 12.45 | 12.03 | -0.24 | -1.96% | 0.22 | 10 | 171 | 1.09 | 0.81 | 0.02 | -0.13 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 57.00 | 11.10 | 12.55 | 11.83 | 12.57 | 0.00 | 0.00% | 0.21 | 0 | 65 | 1.12 | 0.79 | 0.02 | -0.14 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 58.00 | 10.45 | 11.35 | 10.90 | 10.55 | +0.42 | +4.15% | 0.19 | 2 | 216 | 1.07 | 0.77 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 59.00 | 9.65 | 10.40 | 10.03 | 10.30 | -0.13 | -1.25% | 0.17 | 1 | 7 | 1.03 | 0.75 | 0.02 | -0.15 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 60.00 | 9.15 | 9.75 | 9.45 | 9.45 | +0.62 | +7.03% | 0.16 | 6 | 397 | 1.05 | 0.72 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 61.00 | 8.45 | 9.20 | 8.83 | 8.60 | -0.02 | -0.24% | 0.14 | 15 | 380 | 1.05 | 0.70 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 62.00 | 7.80 | 8.45 | 8.13 | 8.14 | +0.49 | +6.41% | 0.13 | 2 | 27 | 1.03 | 0.67 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 63.00 | 7.25 | 8.10 | 7.68 | 7.58 | +0.84 | +12.47% | 0.12 | 4 | 20 | 1.05 | 0.64 | 0.03 | -0.17 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 63.50 | 6.80 | 7.80 | 7.30 | 7.05 | +0.36 | +5.39% | 0.11 | 5 | 3 | 1.03 | 0.63 | 0.03 | -0.17 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 64.00 | 6.70 | 7.25 | 6.98 | 7.00 | +0.08 | +1.16% | 0.11 | 1 | 19 | 1.02 | 0.62 | 0.03 | -0.17 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 65.00 | 6.30 | 6.80 | 6.55 | 6.35 | +0.55 | +9.49% | 0.10 | 11 | 364 | 1.04 | 0.59 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 66.00 | 5.75 | 6.30 | 6.03 | 5.90 | +0.80 | +15.69% | 0.09 | 13 | 97 | 1.03 | 0.56 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 67.00 | 5.25 | 5.75 | 5.50 | 5.55 | +0.10 | +1.84% | 0.08 | 3 | 15 | 1.02 | 0.53 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 68.00 | 4.75 | 5.25 | 5.00 | 5.00 | +0.23 | +4.83% | 0.07 | 25 | 30 | 1.01 | 0.50 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 69.00 | 4.35 | 4.80 | 4.58 | 4.50 | +0.25 | +5.89% | 0.07 | 6 | 18 | 1.01 | 0.48 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 70.00 | 4.00 | 4.40 | 4.20 | 4.25 | +0.50 | +13.34% | 0.06 | 13 | 115 | 1.01 | 0.45 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 71.00 | 3.55 | 4.05 | 3.80 | 3.75 | +0.14 | +3.88% | 0.05 | 1 | 81 | 1.00 | 0.42 | 0.03 | -0.17 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 72.00 | 3.20 | 3.75 | 3.48 | 3.42 | -0.64 | -15.77% | 0.05 | 2 | 5 | 1.00 | 0.39 | 0.03 | -0.17 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 73.00 | 2.88 | 3.30 | 3.09 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.98 | 0.37 | 0.03 | -0.16 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 74.00 | 2.56 | 3.10 | 2.83 | 2.80 | -0.10 | -3.45% | 0.04 | 1 | 6 | 0.99 | 0.34 | 0.03 | -0.16 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 75.00 | 2.37 | 2.76 | 2.57 | 2.53 | +0.33 | +15.00% | 0.03 | 56 | 178 | 0.99 | 0.32 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 3:59:54 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 | 0.00 | 0.74 | 0.37 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.61 | 0.31 | 0.31 | -0.07 | -18.43% | 0.01 | 5 | 14 | 1.45 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.76 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.01 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.05 | -0.01 | 0.00 | -0.01 | 4/14/2026 | 4/22/2026 3:59:54 PM EST |
| 39.00 | 0.01 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 40.00 | 0.10 | 0.41 | 0.26 | 0.25 | +0.06 | +31.58% | 0.01 | 3 | 40 | 1.38 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.59 | 0.30 | 0.41 | +0.02 | +5.13% | 0.01 | 6 | 66 | 1.31 | -0.02 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.64 | -0.02 | 0.00 | -0.02 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.53 | 0.27 | 0.25 | -0.17 | -40.48% | 0.01 | 25 | 65 | 1.24 | -0.03 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.61 | -0.03 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 45.00 | 0.11 | 0.69 | 0.40 | 0.40 | +0.04 | +11.12% | 0.01 | 5 | 105 | 1.19 | -0.04 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 46.00 | 0.08 | 0.59 | 0.34 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.09 | -0.05 | 0.01 | -0.05 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 47.00 | 0.30 | 0.59 | 0.45 | 0.39 | -0.05 | -11.37% | 0.01 | 10 | 11 | 1.15 | -0.06 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 48.00 | 0.39 | 0.68 | 0.54 | 0.51 | -0.14 | -21.54% | 0.01 | 2 | 17 | 1.14 | -0.06 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 49.00 | 0.53 | 0.70 | 0.62 | 0.61 | 0.00 | 0.00% | 0.01 | 62 | 18 | 1.13 | -0.08 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 50.00 | 0.46 | 0.90 | 0.68 | 0.75 | -0.15 | -16.67% | 0.01 | 54 | 112 | 1.10 | -0.09 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 51.00 | 0.56 | 1.24 | 0.90 | 0.85 | +0.04 | +4.94% | 0.02 | 10 | 61 | 1.13 | -0.10 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 52.00 | 0.65 | 1.10 | 0.88 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.06 | -0.12 | 0.01 | -0.09 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 53.00 | 0.84 | 1.60 | 1.22 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.12 | -0.13 | 0.01 | -0.10 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 54.00 | 1.00 | 1.43 | 1.22 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.06 | -0.15 | 0.02 | -0.11 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 55.00 | 1.26 | 1.86 | 1.56 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.09 | -0.17 | 0.02 | -0.12 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 56.00 | 1.64 | 2.03 | 1.84 | 1.76 | -0.09 | -4.87% | 0.03 | 9 | 10 | 1.10 | -0.19 | 0.02 | -0.13 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 57.00 | 1.83 | 2.15 | 1.99 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.06 | -0.21 | 0.02 | -0.14 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 58.00 | 2.01 | 2.35 | 2.18 | 2.20 | -0.45 | -16.99% | 0.04 | 2 | 24 | 1.05 | -0.23 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 59.00 | 2.37 | 2.84 | 2.61 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 172 | 1.07 | -0.25 | 0.02 | -0.15 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 60.00 | 2.70 | 2.92 | 2.81 | 2.81 | -0.49 | -14.85% | 0.05 | 21 | 55 | 1.04 | -0.28 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 61.00 | 3.00 | 3.40 | 3.20 | 3.14 | -0.59 | -15.82% | 0.05 | 8 | 6 | 1.05 | -0.30 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 62.00 | 3.25 | 3.75 | 3.50 | 3.50 | +0.17 | +5.11% | 0.06 | 11 | 47 | 1.03 | -0.33 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 63.00 | 3.55 | 4.15 | 3.85 | 3.95 | -0.50 | -11.24% | 0.06 | 21 | 15 | 1.01 | -0.36 | 0.03 | -0.17 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 63.50 | 4.00 | 4.60 | 4.30 | 3.94 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.06 | -0.37 | 0.03 | -0.17 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 64.00 | 4.05 | 4.60 | 4.33 | 4.42 | -0.58 | -11.60% | 0.07 | 6 | 12 | 1.02 | -0.38 | 0.03 | -0.17 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 65.00 | 4.60 | 5.15 | 4.88 | 4.89 | -0.72 | -12.84% | 0.08 | 12 | 251 | 1.03 | -0.41 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 66.00 | 5.05 | 5.65 | 5.35 | 5.50 | -0.37 | -6.31% | 0.08 | 1 | 47 | 1.02 | -0.44 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 67.00 | 5.60 | 6.10 | 5.85 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.02 | -0.47 | 0.03 | -0.18 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 68.00 | 6.15 | 6.55 | 6.35 | 6.35 | -0.30 | -4.52% | 0.09 | 2 | 90 | 1.00 | -0.50 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 69.00 | 6.75 | 7.15 | 6.95 | % | 0.10 | 0 | 0 | 1.00 | -0.52 | 0.03 | -0.18 | 4/22/2026 3:59:54 PM EST | |||
| 70.00 | 7.20 | 7.85 | 7.53 | 7.50 | +0.10 | +1.36% | 0.11 | 5 | 25 | 1.00 | -0.55 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 71.00 | 7.90 | 8.40 | 8.15 | 8.88 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.99 | -0.58 | 0.03 | -0.17 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 72.00 | 8.60 | 9.00 | 8.80 | % | 0.12 | 0 | 0 | 0.99 | -0.61 | 0.03 | -0.17 | 4/22/2026 3:59:54 PM EST | |||
| 73.00 | 9.10 | 9.75 | 9.43 | % | 0.13 | 0 | 0 | 0.98 | -0.63 | 0.03 | -0.16 | 4/22/2026 3:59:54 PM EST | |||
| 74.00 | 9.80 | 10.50 | 10.15 | % | 0.14 | 0 | 0 | 0.98 | -0.66 | 0.03 | -0.16 | 4/22/2026 3:59:54 PM EST | |||
| 75.00 | 10.55 | 11.15 | 10.85 | 11.16 | +0.28 | +2.58% | 0.14 | 5 | 5 | 0.97 | -0.68 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |