Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $65.22 as of 5/24/2026 8:04:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.35 | 42.25 | 40.30 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:26 PM EST | |||
| 27.50 | 36.15 | 39.80 | 37.98 | % | 1.38 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:26 PM EST | |||
| 30.00 | 33.40 | 37.35 | 35.38 | 37.48 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:26 PM EST |
| 32.50 | 30.95 | 34.10 | 32.53 | 31.15 | 0.00 | 0.00% | 1.00 | 0 | 8 | 1.43 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:26 PM EST |
| 35.00 | 28.45 | 32.05 | 30.25 | 33.25 | +3.68 | +12.45% | 0.86 | 1 | 31 | 1.40 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 37.50 | 26.35 | 30.00 | 28.18 | % | 0.75 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:26 PM EST | |||
| 40.00 | 23.90 | 26.90 | 25.40 | 12.41 | 0.00 | 0.00% | 0.64 | 0 | 8 | 1.11 | 0.97 | 0.00 | -0.02 | 4/7/2026 | 5/22/2026 3:59:26 PM EST |
| 42.50 | 21.65 | 24.30 | 22.98 | 22.50 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.98 | 0.96 | 0.00 | -0.02 | 4/24/2026 | 5/22/2026 3:59:26 PM EST |
| 45.00 | 19.55 | 22.10 | 20.83 | 23.65 | +0.85 | +3.73% | 0.46 | 1 | 7 | 0.94 | 0.94 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 47.50 | 17.30 | 19.85 | 18.58 | 18.00 | 0.00 | 0.00% | 0.39 | 0 | 29 | 0.88 | 0.92 | 0.01 | -0.03 | 5/11/2026 | 5/22/2026 3:59:26 PM EST |
| 50.00 | 15.95 | 16.90 | 16.43 | 16.03 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.57 | 0.88 | 0.01 | -0.04 | 5/19/2026 | 5/22/2026 3:59:26 PM EST |
| 52.50 | 13.90 | 15.70 | 14.80 | 12.73 | 0.00 | 0.00% | 0.28 | 0 | 48 | 0.65 | 0.85 | 0.01 | -0.04 | 5/13/2026 | 5/22/2026 3:59:26 PM EST |
| 55.00 | 12.05 | 13.05 | 12.55 | 14.25 | 0.00 | 0.00% | 0.23 | 0 | 66 | 0.60 | 0.80 | 0.02 | -0.05 | 5/20/2026 | 5/22/2026 3:59:26 PM EST |
| 57.50 | 10.50 | 11.05 | 10.78 | 9.55 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.60 | 0.75 | 0.02 | -0.05 | 5/19/2026 | 5/22/2026 3:59:26 PM EST |
| 60.00 | 8.90 | 9.40 | 9.15 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 432 | 0.60 | 0.69 | 0.02 | -0.05 | 5/19/2026 | 5/22/2026 3:59:26 PM EST |
| 62.50 | 7.55 | 7.95 | 7.75 | 8.50 | +0.80 | +10.39% | 0.12 | 3 | 219 | 0.60 | 0.63 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 65.00 | 6.20 | 6.75 | 6.48 | 6.10 | -1.65 | -21.29% | 0.10 | 97 | 790 | 0.60 | 0.57 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 67.50 | 5.15 | 5.40 | 5.28 | 5.15 | -1.30 | -20.16% | 0.08 | 798 | 689 | 0.59 | 0.50 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 70.00 | 4.15 | 4.45 | 4.30 | 4.30 | -1.15 | -21.11% | 0.06 | 183 | 808 | 0.59 | 0.44 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 72.50 | 3.35 | 3.65 | 3.50 | 3.55 | -1.07 | -23.16% | 0.05 | 23 | 127 | 0.59 | 0.38 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 75.00 | 2.75 | 2.94 | 2.85 | 2.83 | -0.82 | -22.47% | 0.04 | 226 | 5,603 | 0.59 | 0.32 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 80.00 | 1.73 | 2.06 | 1.90 | 1.81 | -0.59 | -24.59% | 0.02 | 214 | 1,755 | 0.59 | 0.23 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 85.00 | 0.89 | 1.29 | 1.09 | 1.12 | -0.50 | -30.87% | 0.01 | 36 | 837 | 0.58 | 0.16 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 90.00 | 0.56 | 1.01 | 0.79 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.61 | 0.11 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:26 PM EST |
| 95.00 | 0.41 | 0.56 | 0.49 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.61 | 0.07 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:26 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 15 | 167 | 0.57 | 0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.28 | 0.64 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 3:59:26 PM EST |
| 27.50 | 0.00 | 1.77 | 0.89 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:26 PM EST |
| 30.00 | 0.00 | 1.78 | 0.89 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:26 PM EST |
| 32.50 | 0.00 | 0.22 | 0.11 | 0.05 | -0.19 | -79.17% | 0.00 | 1 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 35.00 | 0.01 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.74 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:26 PM EST |
| 37.50 | 0.00 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.84 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:26 PM EST |
| 40.00 | 0.01 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.63 | -0.03 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:26 PM EST |
| 42.50 | 0.10 | 0.44 | 0.27 | 0.35 | -0.02 | -5.41% | 0.01 | 1 | 81 | 0.65 | -0.04 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 45.00 | 0.32 | 0.77 | 0.55 | 0.52 | +0.02 | +4.00% | 0.01 | 3 | 156 | 0.69 | -0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 47.50 | 0.51 | 1.03 | 0.77 | 0.66 | -0.14 | -17.50% | 0.02 | 2 | 145 | 0.67 | -0.08 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 50.00 | 0.85 | 1.30 | 1.08 | 1.10 | -0.07 | -5.99% | 0.02 | 3 | 517 | 0.66 | -0.12 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 52.50 | 1.28 | 1.59 | 1.44 | 1.60 | -0.06 | -3.62% | 0.03 | 7 | 198 | 0.64 | -0.15 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 55.00 | 1.94 | 2.12 | 2.03 | 2.08 | -0.05 | -2.35% | 0.04 | 3 | 1,295 | 0.64 | -0.20 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 57.50 | 2.64 | 2.82 | 2.73 | 2.81 | +0.51 | +22.18% | 0.05 | 13 | 63 | 0.63 | -0.25 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 60.00 | 3.50 | 3.70 | 3.60 | 3.70 | -0.20 | -5.13% | 0.06 | 4 | 2,317 | 0.62 | -0.31 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 62.50 | 4.50 | 4.70 | 4.60 | 4.83 | +0.58 | +13.65% | 0.07 | 53 | 272 | 0.61 | -0.37 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 65.00 | 5.65 | 6.20 | 5.93 | 6.00 | +0.06 | +1.01% | 0.09 | 39 | 547 | 0.62 | -0.43 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 67.50 | 7.05 | 7.30 | 7.18 | 7.35 | +0.95 | +14.85% | 0.11 | 8 | 222 | 0.60 | -0.50 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 70.00 | 8.55 | 9.05 | 8.80 | 8.92 | +0.71 | +8.65% | 0.13 | 1 | 78 | 0.61 | -0.56 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:26 PM EST |
| 72.50 | 10.25 | 10.75 | 10.50 | 11.35 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.60 | -0.62 | 0.03 | -0.05 | 5/18/2026 | 5/22/2026 3:59:26 PM EST |
| 75.00 | 12.05 | 12.65 | 12.35 | 12.65 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.61 | -0.68 | 0.02 | -0.05 | 5/19/2026 | 5/22/2026 3:59:26 PM EST |
| 80.00 | 16.00 | 16.65 | 16.33 | 15.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.60 | -0.77 | 0.02 | -0.04 | 5/21/2026 | 5/22/2026 3:59:26 PM EST |
| 85.00 | 20.30 | 21.30 | 20.80 | 20.20 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.62 | -0.84 | 0.02 | -0.03 | 5/5/2026 | 5/22/2026 3:59:26 PM EST |
| 90.00 | 24.65 | 26.05 | 25.35 | 23.75 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.73 | -0.89 | 0.01 | -0.03 | 5/4/2026 | 5/22/2026 3:59:26 PM EST |
| 95.00 | 29.20 | 31.95 | 30.58 | % | 0.32 | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.02 | 5/22/2026 3:59:26 PM EST | |||
| 100.00 | 33.75 | 36.80 | 35.28 | 36.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.01 | -0.95 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 3:59:26 PM EST |