Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $73.40 as of 5/29/2026 7:02:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.30 | 40.00 | 38.65 | 37.81 | 0.00 | 0.00% | 1.10 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 40.00 | 32.25 | 35.45 | 33.85 | 32.82 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 45.00 | 27.30 | 30.30 | 28.80 | 27.84 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 50.00 | 22.25 | 25.25 | 23.75 | 20.90 | 0.00 | 0.00% | 0.47 | 0 | 50 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 51.00 | 21.35 | 24.40 | 22.88 | 20.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 52.00 | 20.35 | 23.30 | 21.83 | % | 0.42 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 53.00 | 19.35 | 22.35 | 20.85 | 14.75 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.68 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:47 PM EST |
| 54.00 | 18.40 | 21.30 | 19.85 | 17.86 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.59 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 55.00 | 17.25 | 20.30 | 18.78 | 19.06 | +1.81 | +10.50% | 0.34 | 1 | 3 | 1.53 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 56.00 | 16.30 | 19.35 | 17.83 | 15.05 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.47 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 57.00 | 15.50 | 18.20 | 16.85 | 9.72 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.36 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 3:59:47 PM EST |
| 58.00 | 14.45 | 17.45 | 15.95 | 13.20 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.37 | 0.98 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 59.00 | 13.30 | 16.50 | 14.90 | 9.10 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.32 | 0.97 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 3:59:47 PM EST |
| 60.00 | 12.50 | 15.40 | 13.95 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.23 | 0.97 | 0.01 | -0.03 | 5/26/2026 | 5/29/2026 3:59:47 PM EST |
| 61.00 | 11.65 | 14.10 | 12.88 | 13.51 | +1.61 | +13.53% | 0.21 | 5 | 42 | 1.08 | 0.95 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 62.00 | 10.85 | 13.15 | 12.00 | 9.49 | 0.00 | 0.00% | 0.19 | 0 | 81 | 1.03 | 0.94 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 63.00 | 9.80 | 12.25 | 11.03 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.00 | 0.92 | 0.02 | -0.05 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 63.50 | 9.55 | 11.60 | 10.58 | % | 0.17 | 0 | 0 | 0.92 | 0.91 | 0.02 | -0.06 | 5/29/2026 3:59:47 PM EST | |||
| 64.00 | 9.25 | 11.00 | 10.13 | 10.59 | +0.94 | +9.75% | 0.16 | 1 | 21 | 0.87 | 0.90 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 65.00 | 8.05 | 10.50 | 9.28 | 9.60 | +1.60 | +20.00% | 0.14 | 355 | 233 | 0.93 | 0.87 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 66.00 | 7.50 | 9.60 | 8.55 | 8.65 | +0.60 | +7.46% | 0.13 | 9 | 19 | 0.89 | 0.84 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 67.00 | 6.70 | 8.25 | 7.48 | 7.32 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.47 | 0.81 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 68.00 | 6.35 | 7.50 | 6.93 | 7.01 | +0.06 | +0.87% | 0.10 | 1 | 40 | 0.57 | 0.77 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 69.00 | 5.60 | 6.65 | 6.13 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.56 | 0.74 | 0.04 | -0.11 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 70.00 | 5.35 | 5.85 | 5.60 | 5.60 | 0.00 | 0.00% | 0.08 | 179 | 603 | 0.60 | 0.69 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 71.00 | 4.40 | 5.45 | 4.93 | 5.00 | +0.18 | +3.74% | 0.07 | 8 | 31 | 0.59 | 0.65 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 72.00 | 4.20 | 4.85 | 4.53 | 4.12 | -0.23 | -5.29% | 0.06 | 17 | 53 | 0.62 | 0.61 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 73.00 | 3.30 | 4.35 | 3.83 | 3.75 | -0.15 | -3.85% | 0.05 | 4 | 1,928 | 0.60 | 0.56 | 0.05 | -0.13 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 74.00 | 2.87 | 3.85 | 3.36 | 3.33 | -0.15 | -4.31% | 0.05 | 28 | 96 | 0.60 | 0.51 | 0.05 | -0.13 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 75.00 | 2.78 | 3.00 | 2.89 | 2.75 | -0.30 | -9.84% | 0.04 | 52 | 227 | 0.60 | 0.47 | 0.05 | -0.13 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 76.00 | 2.36 | 2.79 | 2.58 | 2.55 | -0.11 | -4.14% | 0.03 | 45 | 54 | 0.61 | 0.42 | 0.05 | -0.13 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 77.00 | 1.72 | 2.61 | 2.17 | 2.12 | -0.10 | -4.51% | 0.03 | 7 | 16 | 0.60 | 0.38 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 78.00 | 1.30 | 2.33 | 1.82 | 2.00 | +0.65 | +48.15% | 0.02 | 44 | 47 | 0.59 | 0.34 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 79.00 | 1.44 | 1.60 | 1.52 | 1.34 | -0.33 | -19.76% | 0.02 | 23 | 804 | 0.59 | 0.30 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 80.00 | 1.18 | 1.36 | 1.27 | 1.20 | -0.29 | -19.47% | 0.02 | 699 | 401 | 0.59 | 0.27 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 81.00 | 0.93 | 1.14 | 1.04 | 1.04 | -0.18 | -14.76% | 0.01 | 5 | 8 | 0.58 | 0.23 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 82.00 | % | 0.00 | 0 | 0 | 0.56 | 0.20 | 0.03 | -0.09 | 5/29/2026 3:59:47 PM EST | ||||||
| 83.00 | 0.49 | 1.23 | 0.86 | 0.68 | % | 0.01 | 7 | 0 | 0.62 | 0.17 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 3:59:47 PM EST | |
| 84.00 | 0.20 | 1.09 | 0.65 | % | 0.01 | 0 | 0 | 0.58 | 0.15 | 0.03 | -0.07 | 5/29/2026 3:59:47 PM EST | |||
| 85.00 | 0.23 | 0.80 | 0.52 | 0.80 | +0.18 | +29.04% | 0.01 | 1 | 38 | 0.59 | 0.13 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 86.00 | 0.11 | 0.60 | 0.36 | % | 0.00 | 0 | 0 | 0.55 | 0.11 | 0.02 | -0.06 | 5/29/2026 3:59:47 PM EST | |||
| 87.00 | 0.15 | 0.77 | 0.46 | % | 0.01 | 0 | 0 | 0.62 | 0.09 | 0.02 | -0.05 | 5/29/2026 3:59:47 PM EST | |||
| 88.00 | 0.09 | 0.69 | 0.39 | % | 0.00 | 0 | 0 | 0.62 | 0.08 | 0.02 | -0.04 | 5/29/2026 3:59:47 PM EST | |||
| 90.00 | 0.08 | 0.49 | 0.29 | 0.22 | -0.03 | -12.00% | 0.00 | 28 | 75 | 0.64 | 0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.78 | 0.89 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 51.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:47 PM EST |
| 52.00 | 0.00 | 1.83 | 0.92 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:47 PM EST |
| 53.00 | 0.00 | 1.84 | 0.92 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.73 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 3:59:47 PM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | 0.37 | +0.21 | +131.25% | 0.01 | 2 | 43 | 1.34 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.61 | 0.31 | 0.10 | -0.05 | -33.34% | 0.01 | 22 | 120 | 1.13 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 56.00 | 0.00 | 1.90 | 0.95 | 0.26 | -0.27 | -50.95% | 0.02 | 1 | 36 | 1.54 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 57.00 | 0.00 | 0.73 | 0.37 | 0.19 | -0.10 | -34.49% | 0.01 | 7 | 46 | 1.07 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 58.00 | 0.10 | 0.59 | 0.35 | 0.24 | +0.02 | +9.10% | 0.01 | 1 | 40 | 0.81 | -0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 59.00 | 0.12 | 0.54 | 0.33 | 0.21 | -0.13 | -38.24% | 0.01 | 7 | 16 | 0.76 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 60.00 | 0.01 | 0.45 | 0.23 | 0.26 | -0.20 | -43.48% | 0.00 | 23 | 84 | 0.61 | -0.03 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 61.00 | 0.05 | 0.59 | 0.32 | 0.36 | -0.10 | -21.74% | 0.01 | 3 | 19 | 0.64 | -0.05 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 62.00 | 0.11 | 0.61 | 0.36 | 0.36 | -0.26 | -41.94% | 0.01 | 18 | 45 | 0.64 | -0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 63.00 | 0.19 | 0.75 | 0.47 | 0.41 | -0.38 | -48.11% | 0.01 | 12 | 33 | 0.64 | -0.08 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 63.50 | 0.20 | 0.84 | 0.52 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.09 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 64.00 | 0.30 | 0.91 | 0.61 | 0.56 | -0.29 | -34.12% | 0.01 | 14 | 11 | 0.65 | -0.10 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 65.00 | 0.31 | 0.77 | 0.54 | 0.66 | -0.36 | -35.30% | 0.01 | 9 | 118 | 0.58 | -0.13 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 66.00 | 0.67 | 0.88 | 0.78 | 0.84 | -0.31 | -26.96% | 0.01 | 11 | 17 | 0.61 | -0.16 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 67.00 | 0.79 | 1.09 | 0.94 | 0.93 | -0.62 | -40.00% | 0.01 | 20 | 72 | 0.59 | -0.19 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 68.00 | 0.92 | 1.33 | 1.13 | 1.28 | -0.45 | -26.02% | 0.02 | 36 | 32 | 0.58 | -0.23 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 69.00 | 1.35 | 1.60 | 1.48 | 1.85 | -1.30 | -41.27% | 0.02 | 2 | 1 | 0.60 | -0.26 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 70.00 | 1.69 | 1.93 | 1.81 | 1.84 | -0.65 | -26.11% | 0.03 | 20 | 49 | 0.60 | -0.31 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 71.00 | 1.76 | 2.70 | 2.23 | 2.29 | % | 0.03 | 2 | 0 | 0.61 | -0.35 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST | |
| 72.00 | 2.48 | 2.69 | 2.59 | 2.63 | -0.62 | -19.08% | 0.04 | 2 | 116 | 0.60 | -0.39 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 73.00 | 2.72 | 3.65 | 3.19 | 3.05 | -0.64 | -17.35% | 0.04 | 30 | 4 | 0.62 | -0.44 | 0.05 | -0.13 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 74.00 | 3.30 | 4.05 | 3.68 | 3.60 | % | 0.05 | 9 | 0 | 0.62 | -0.49 | 0.05 | -0.13 | 5/29/2026 | 5/29/2026 3:59:47 PM EST | |
| 75.00 | 3.75 | 4.65 | 4.20 | 4.60 | -0.25 | -5.16% | 0.06 | 2 | 6 | 0.61 | -0.53 | 0.05 | -0.13 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 76.00 | 4.15 | 5.25 | 4.70 | % | 0.06 | 0 | 0 | 0.59 | -0.58 | 0.05 | -0.13 | 5/29/2026 3:59:47 PM EST | |||
| 77.00 | 4.85 | 5.95 | 5.40 | % | 0.07 | 0 | 0 | 0.60 | -0.62 | 0.04 | -0.12 | 5/29/2026 3:59:47 PM EST | |||
| 78.00 | 5.35 | 6.70 | 6.03 | % | 0.08 | 0 | 0 | 0.59 | -0.66 | 0.04 | -0.12 | 5/29/2026 3:59:47 PM EST | |||
| 79.00 | 6.05 | 7.45 | 6.75 | % | 0.09 | 0 | 0 | 0.58 | -0.70 | 0.04 | -0.11 | 5/29/2026 3:59:47 PM EST | |||
| 80.00 | 7.05 | 8.20 | 7.63 | 8.75 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.61 | -0.73 | 0.04 | -0.10 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 81.00 | 7.55 | 9.05 | 8.30 | 7.95 | % | 0.10 | 5 | 0 | 0.56 | -0.77 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:47 PM EST | |
| 82.00 | 8.20 | 10.55 | 9.38 | % | 0.11 | 0 | 0 | 0.89 | -0.80 | 0.03 | -0.09 | 5/29/2026 3:59:47 PM EST | |||
| 83.00 | 8.95 | 11.40 | 10.18 | % | 0.12 | 0 | 0 | 0.91 | -0.82 | 0.03 | -0.08 | 5/29/2026 3:59:47 PM EST | |||
| 84.00 | 9.65 | 12.45 | 11.05 | % | 0.13 | 0 | 0 | 0.96 | -0.85 | 0.03 | -0.07 | 5/29/2026 3:59:47 PM EST | |||
| 85.00 | 10.75 | 13.20 | 11.98 | 13.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.95 | -0.87 | 0.02 | -0.07 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 86.00 | 11.50 | 14.10 | 12.80 | % | 0.15 | 0 | 0 | 0.97 | -0.89 | 0.02 | -0.06 | 5/29/2026 3:59:47 PM EST | |||
| 87.00 | 12.20 | 15.15 | 13.68 | % | 0.16 | 0 | 0 | 1.03 | -0.91 | 0.02 | -0.05 | 5/29/2026 3:59:47 PM EST | |||
| 88.00 | 13.55 | 16.20 | 14.88 | % | 0.17 | 0 | 0 | 1.08 | -0.92 | 0.02 | -0.04 | 5/29/2026 3:59:47 PM EST | |||
| 90.00 | 15.20 | 17.75 | 16.48 | % | 0.18 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.03 | 5/29/2026 3:59:47 PM EST |