Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $65.58 as of 5/7/2026 3:54:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 15.55 | 17.35 | 16.45 | % | 0.31 | 0 | 0 | 0.68 | 0.85 | 0.01 | -0.06 | 5/7/2026 1:58:56 PM EST | |||
| 54.00 | 14.80 | 17.40 | 16.10 | % | 0.30 | 0 | 0 | 0.75 | 0.84 | 0.01 | -0.06 | 5/7/2026 1:58:56 PM EST | |||
| 55.00 | 14.10 | 16.65 | 15.38 | % | 0.28 | 0 | 0 | 0.75 | 0.82 | 0.01 | -0.06 | 5/7/2026 1:58:56 PM EST | |||
| 56.00 | 13.20 | 15.95 | 14.58 | % | 0.26 | 0 | 0 | 0.74 | 0.80 | 0.01 | -0.06 | 5/7/2026 1:58:56 PM EST | |||
| 57.00 | 12.55 | 15.25 | 13.90 | % | 0.24 | 0 | 0 | 0.74 | 0.79 | 0.02 | -0.07 | 5/7/2026 1:58:56 PM EST | |||
| 58.00 | 11.70 | 14.25 | 12.98 | % | 0.22 | 0 | 0 | 0.71 | 0.77 | 0.02 | -0.07 | 5/7/2026 1:58:56 PM EST | |||
| 59.00 | 11.00 | 13.90 | 12.45 | % | 0.21 | 0 | 0 | 0.73 | 0.75 | 0.02 | -0.07 | 5/7/2026 1:58:56 PM EST | |||
| 60.00 | 10.75 | 13.30 | 12.03 | % | 0.20 | 0 | 0 | 0.76 | 0.73 | 0.02 | -0.07 | 5/7/2026 1:58:56 PM EST | |||
| 61.00 | 9.50 | 12.45 | 10.98 | % | 0.18 | 0 | 0 | 0.71 | 0.71 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 62.00 | 9.30 | 12.10 | 10.70 | % | 0.17 | 0 | 0 | 0.74 | 0.69 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 63.00 | 8.70 | 10.45 | 9.58 | 10.00 | % | 0.15 | 1 | 0 | 0.68 | 0.67 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 1:58:56 PM EST | |
| 64.00 | 7.90 | 11.00 | 9.45 | % | 0.15 | 0 | 0 | 0.73 | 0.65 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 65.00 | 7.65 | 10.45 | 9.05 | % | 0.14 | 0 | 0 | 0.74 | 0.63 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 66.00 | 7.00 | 10.00 | 8.50 | % | 0.13 | 0 | 0 | 0.73 | 0.61 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 67.00 | 6.45 | 9.50 | 7.98 | % | 0.12 | 0 | 0 | 0.73 | 0.59 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 68.00 | 6.00 | 9.05 | 7.53 | % | 0.11 | 0 | 0 | 0.73 | 0.57 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 69.00 | 5.50 | 8.60 | 7.05 | % | 0.10 | 0 | 0 | 0.73 | 0.55 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 70.00 | 6.05 | 7.40 | 6.73 | % | 0.10 | 0 | 0 | 0.73 | 0.53 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 71.00 | 4.50 | 7.80 | 6.15 | % | 0.09 | 0 | 0 | 0.72 | 0.50 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 72.00 | 4.45 | 6.35 | 5.40 | % | 0.08 | 0 | 0 | 0.67 | 0.48 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 73.00 | 3.55 | 7.05 | 5.30 | % | 0.07 | 0 | 0 | 0.70 | 0.46 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 74.00 | 3.15 | 6.75 | 4.95 | % | 0.07 | 0 | 0 | 0.70 | 0.44 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 75.00 | 3.95 | 5.60 | 4.78 | % | 0.06 | 0 | 0 | 0.71 | 0.42 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 76.00 | 2.46 | 6.15 | 4.31 | % | 0.06 | 0 | 0 | 0.70 | 0.41 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 77.00 | 2.15 | 5.85 | 4.00 | % | 0.05 | 0 | 0 | 0.69 | 0.39 | 0.02 | -0.08 | 5/7/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 0.07 | 3.80 | 1.94 | % | 0.04 | 0 | 0 | 0.72 | -0.15 | 0.01 | -0.06 | 5/7/2026 1:58:56 PM EST | |||
| 54.00 | 0.19 | 4.15 | 2.17 | % | 0.04 | 0 | 0 | 0.74 | -0.16 | 0.01 | -0.06 | 5/7/2026 1:58:56 PM EST | |||
| 55.00 | 0.32 | 4.45 | 2.39 | % | 0.04 | 0 | 0 | 0.74 | -0.18 | 0.01 | -0.06 | 5/7/2026 1:58:56 PM EST | |||
| 56.00 | 0.56 | 4.70 | 2.63 | % | 0.05 | 0 | 0 | 0.75 | -0.20 | 0.01 | -0.06 | 5/7/2026 1:58:56 PM EST | |||
| 57.00 | 0.86 | 4.65 | 2.76 | % | 0.05 | 0 | 0 | 0.74 | -0.21 | 0.02 | -0.07 | 5/7/2026 1:58:56 PM EST | |||
| 58.00 | 1.19 | 4.95 | 3.07 | % | 0.05 | 0 | 0 | 0.75 | -0.23 | 0.02 | -0.07 | 5/7/2026 1:58:56 PM EST | |||
| 59.00 | 1.53 | 5.25 | 3.39 | % | 0.06 | 0 | 0 | 0.75 | -0.25 | 0.02 | -0.07 | 5/7/2026 1:58:56 PM EST | |||
| 60.00 | 1.90 | 5.60 | 3.75 | % | 0.06 | 0 | 0 | 0.76 | -0.27 | 0.02 | -0.07 | 5/7/2026 1:58:56 PM EST | |||
| 61.00 | 2.24 | 5.90 | 4.07 | % | 0.07 | 0 | 0 | 0.75 | -0.29 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 62.00 | 2.64 | 6.40 | 4.52 | % | 0.07 | 0 | 0 | 0.76 | -0.31 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 63.00 | 3.05 | 6.80 | 4.93 | % | 0.08 | 0 | 0 | 0.76 | -0.33 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 64.00 | 3.50 | 7.25 | 5.38 | % | 0.08 | 0 | 0 | 0.76 | -0.35 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 65.00 | 4.00 | 7.65 | 5.83 | % | 0.09 | 0 | 0 | 0.76 | -0.37 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 66.00 | 5.30 | 7.00 | 6.15 | % | 0.09 | 0 | 0 | 0.74 | -0.39 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 67.00 | 5.10 | 8.45 | 6.78 | % | 0.10 | 0 | 0 | 0.76 | -0.41 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 68.00 | 5.65 | 9.10 | 7.38 | % | 0.11 | 0 | 0 | 0.76 | -0.43 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 69.00 | 7.20 | 9.45 | 8.33 | % | 0.12 | 0 | 0 | 0.79 | -0.45 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 70.00 | 6.80 | 9.70 | 8.25 | % | 0.12 | 0 | 0 | 0.74 | -0.47 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 71.00 | 7.25 | 10.80 | 9.03 | % | 0.13 | 0 | 0 | 0.76 | -0.50 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 72.00 | 7.90 | 10.50 | 9.20 | % | 0.13 | 0 | 0 | 0.72 | -0.52 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 73.00 | 8.50 | 11.95 | 10.23 | % | 0.14 | 0 | 0 | 0.76 | -0.54 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 74.00 | 9.20 | 12.55 | 10.88 | % | 0.15 | 0 | 0 | 0.76 | -0.56 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 75.00 | 9.85 | 13.20 | 11.53 | % | 0.15 | 0 | 0 | 0.75 | -0.58 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 76.00 | 10.60 | 13.30 | 11.95 | % | 0.16 | 0 | 0 | 0.72 | -0.59 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 77.00 | 11.30 | 14.00 | 12.65 | % | 0.16 | 0 | 0 | 0.72 | -0.61 | 0.02 | -0.08 | 5/7/2026 1:58:56 PM EST |