Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $75.05 as of 6/17/2026 7:44:44 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 | 35.25 | 37.80 | 36.53 | % | 1.04 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 40.00 | 30.45 | 32.80 | 31.63 | 36.66 | +3.56 | +10.76% | 0.79 | 2 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 45.00 | 25.45 | 27.80 | 26.63 | % | 0.59 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 50.00 | 20.40 | 22.85 | 21.63 | 16.65 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.82 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/17/2026 4:00:07 PM EST |
| 51.00 | 19.30 | 21.90 | 20.60 | % | 0.40 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 6/17/2026 4:00:07 PM EST | |||
| 52.00 | 18.35 | 20.90 | 19.63 | % | 0.38 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.02 | 6/17/2026 4:00:07 PM EST | |||
| 53.00 | 17.35 | 19.90 | 18.63 | % | 0.35 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.03 | 6/17/2026 4:00:07 PM EST | |||
| 54.00 | 16.55 | 18.95 | 17.75 | 21.98 | +7.00 | +46.73% | 0.33 | 14 | 1 | 1.56 | 0.98 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 55.00 | 15.55 | 18.00 | 16.78 | 21.01 | +12.43 | +144.88% | 0.31 | 14 | 4 | 1.49 | 0.98 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 56.00 | 14.45 | 17.00 | 15.73 | % | 0.28 | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.04 | 6/17/2026 4:00:07 PM EST | |||
| 57.00 | 13.55 | 15.50 | 14.53 | % | 0.25 | 0 | 0 | 1.17 | 0.95 | 0.01 | -0.05 | 6/17/2026 4:00:07 PM EST | |||
| 58.00 | 12.70 | 14.55 | 13.63 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.13 | 0.94 | 0.01 | -0.05 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 59.00 | 11.70 | 13.65 | 12.68 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.09 | 0.93 | 0.01 | -0.06 | 6/8/2026 | 6/17/2026 4:00:07 PM EST |
| 60.00 | 10.85 | 13.30 | 12.08 | 15.80 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.23 | 0.91 | 0.02 | -0.07 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 61.00 | 10.00 | 11.85 | 10.93 | 13.75 | +0.03 | +0.22% | 0.18 | 1 | 7 | 1.01 | 0.89 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 62.00 | 9.15 | 11.55 | 10.35 | 8.57 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.72 | 0.87 | 0.02 | -0.08 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 63.00 | 8.35 | 10.10 | 9.23 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.69 | 0.84 | 0.03 | -0.09 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 63.50 | 7.75 | 9.70 | 8.73 | % | 0.14 | 0 | 0 | 0.65 | 0.83 | 0.03 | -0.09 | 6/17/2026 4:00:07 PM EST | |||
| 64.00 | 7.40 | 8.75 | 8.08 | 9.85 | +5.24 | +113.67% | 0.13 | 19 | 29 | 0.60 | 0.81 | 0.03 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 65.00 | 6.85 | 7.75 | 7.30 | 8.11 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.61 | 0.78 | 0.03 | -0.11 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 66.00 | 6.15 | 7.05 | 6.60 | 8.52 | 0.00 | 0.00% | 0.10 | 0 | 242 | 0.62 | 0.74 | 0.04 | -0.11 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 67.00 | 5.40 | 6.35 | 5.88 | 9.98 | +3.73 | +59.68% | 0.09 | 1 | 51 | 0.61 | 0.70 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 68.00 | 4.90 | 5.70 | 5.30 | 6.68 | -1.72 | -20.48% | 0.08 | 2 | 41 | 0.63 | 0.66 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 69.00 | 4.30 | 4.80 | 4.55 | 7.86 | +3.77 | +92.18% | 0.07 | 1 | 104 | 0.60 | 0.62 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 70.00 | 3.65 | 4.35 | 4.00 | 7.40 | +0.76 | +11.45% | 0.06 | 16 | 358 | 0.60 | 0.58 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 71.00 | 3.25 | 4.00 | 3.63 | 2.03 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.62 | 0.53 | 0.04 | -0.13 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 72.00 | 2.71 | 3.35 | 3.03 | 5.16 | -0.59 | -10.27% | 0.04 | 3 | 37 | 0.60 | 0.49 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 73.00 | 2.48 | 2.94 | 2.71 | 5.00 | -0.26 | -4.95% | 0.04 | 4 | 90 | 0.61 | 0.44 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 74.00 | 2.12 | 2.43 | 2.28 | 4.99 | +0.59 | +13.41% | 0.03 | 3 | 49 | 0.60 | 0.40 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 75.00 | 1.83 | 2.27 | 2.05 | 2.29 | -1.61 | -41.29% | 0.03 | 34 | 371 | 0.62 | 0.36 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 76.00 | 1.50 | 2.13 | 1.82 | 2.08 | -1.32 | -38.83% | 0.02 | 5 | 37 | 0.63 | 0.32 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 77.00 | 1.10 | 1.87 | 1.49 | 2.34 | -0.54 | -18.75% | 0.02 | 18 | 58 | 0.62 | 0.29 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 78.00 | 0.99 | 1.33 | 1.16 | 1.45 | -1.47 | -50.35% | 0.01 | 57 | 90 | 0.60 | 0.25 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 79.00 | 0.79 | 1.45 | 1.12 | 1.91 | +1.51 | +377.50% | 0.01 | 11 | 11 | 0.63 | 0.22 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 80.00 | 0.79 | 1.28 | 1.04 | 2.20 | +0.20 | +10.00% | 0.01 | 31 | 137 | 0.65 | 0.19 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 81.00 | 0.51 | 0.87 | 0.69 | 0.89 | -1.01 | -53.16% | 0.01 | 1 | 12 | 0.60 | 0.17 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 82.00 | 0.52 | 1.01 | 0.77 | 1.43 | -0.02 | -1.38% | 0.01 | 1 | 143 | 0.66 | 0.15 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 83.00 | 0.44 | 0.90 | 0.67 | 1.13 | -0.13 | -10.32% | 0.01 | 15 | 49 | 0.66 | 0.13 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 84.00 | 0.26 | 0.80 | 0.53 | 1.33 | +0.93 | +232.50% | 0.01 | 1 | 4 | 0.64 | 0.11 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 85.00 | 0.24 | 0.69 | 0.47 | 0.65 | -0.29 | -30.86% | 0.01 | 38 | 168 | 0.66 | 0.10 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 90.00 | 0.01 | 0.60 | 0.31 | 0.45 | +0.11 | +32.36% | 0.00 | 72 | 57 | 0.66 | 0.05 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.83 | 0.42 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.10 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 6/17/2026 4:00:07 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.74 | 0.37 | 0.18 | +0.11 | +157.15% | 0.01 | 2 | 38 | 1.34 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 51.00 | 0.00 | 0.94 | 0.47 | 0.03 | -0.03 | -50.00% | 0.01 | 6 | 14 | 1.37 | -0.01 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 52.00 | 0.00 | 1.74 | 0.87 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 28 | 0.94 | -0.01 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 54.00 | 0.01 | 0.42 | 0.22 | 0.29 | -0.84 | -74.34% | 0.00 | 1 | 22 | 0.74 | -0.02 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.43 | -0.02 | 0.01 | -0.03 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 1.22 | 0.61 | 0.10 | -0.06 | -37.50% | 0.01 | 10 | 16 | 1.17 | -0.03 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 57.00 | 0.01 | 0.54 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.64 | -0.05 | 0.01 | -0.05 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 58.00 | 0.01 | 0.57 | 0.29 | 0.32 | +0.03 | +10.35% | 0.00 | 4 | 69 | 0.61 | -0.06 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 59.00 | 0.02 | 0.65 | 0.34 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.60 | -0.07 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 60.00 | 0.09 | 0.64 | 0.37 | 0.61 | +0.24 | +64.87% | 0.01 | 16 | 84 | 0.61 | -0.09 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 61.00 | 0.18 | 0.76 | 0.47 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.60 | -0.11 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 62.00 | 0.47 | 1.08 | 0.78 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.68 | -0.13 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 63.00 | 0.44 | 1.17 | 0.81 | 0.33 | -0.77 | -70.00% | 0.01 | 1 | 19 | 0.62 | -0.16 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 63.50 | 0.52 | 1.18 | 0.85 | % | 0.01 | 0 | 0 | 0.61 | -0.17 | 0.03 | -0.09 | 6/17/2026 4:00:07 PM EST | |||
| 64.00 | 0.75 | 1.47 | 1.11 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.66 | -0.19 | 0.03 | -0.10 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 65.00 | 0.88 | 1.48 | 1.18 | 1.14 | +0.49 | +75.39% | 0.02 | 4 | 124 | 0.62 | -0.22 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 66.00 | 1.19 | 1.79 | 1.49 | 1.30 | +0.38 | +41.31% | 0.02 | 21 | 167 | 0.63 | -0.26 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 67.00 | 1.44 | 1.95 | 1.70 | 1.80 | +0.91 | +102.25% | 0.03 | 40 | 100 | 0.60 | -0.30 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 68.00 | 2.11 | 2.45 | 2.28 | 0.92 | -0.35 | -27.56% | 0.03 | 2 | 15 | 0.65 | -0.34 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 69.00 | 2.54 | 2.82 | 2.68 | 2.07 | +0.72 | +53.34% | 0.04 | 33 | 19 | 0.64 | -0.38 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 70.00 | 2.77 | 3.25 | 3.01 | 3.07 | +1.45 | +89.51% | 0.04 | 50 | 48 | 0.62 | -0.42 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 71.00 | 3.45 | 3.80 | 3.63 | 1.63 | -0.84 | -34.01% | 0.05 | 6 | 20 | 0.64 | -0.47 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 72.00 | 4.00 | 4.40 | 4.20 | 1.97 | -0.14 | -6.64% | 0.06 | 12 | 70 | 0.65 | -0.51 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 73.00 | 4.60 | 5.00 | 4.80 | 4.65 | +1.40 | +43.08% | 0.07 | 2 | 20 | 0.65 | -0.56 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 74.00 | 5.05 | 5.60 | 5.33 | 2.72 | -0.50 | -15.53% | 0.07 | 4 | 89 | 0.63 | -0.60 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 75.00 | 5.85 | 6.30 | 6.08 | 5.95 | +1.33 | +28.79% | 0.08 | 144 | 15 | 0.65 | -0.64 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 76.00 | 6.15 | 7.25 | 6.70 | 5.55 | +1.20 | +27.59% | 0.09 | 8 | 71 | 0.62 | -0.68 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 77.00 | 6.90 | 7.90 | 7.40 | 4.55 | % | 0.10 | 1 | 0 | 0.61 | -0.71 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 78.00 | 7.65 | 8.65 | 8.15 | 5.35 | % | 0.10 | 4 | 0 | 0.59 | -0.75 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 79.00 | 8.45 | 9.50 | 8.98 | % | 0.11 | 0 | 0 | 0.73 | -0.78 | 0.03 | -0.09 | 6/17/2026 4:00:07 PM EST | |||
| 80.00 | 8.75 | 10.45 | 9.60 | 5.75 | -2.85 | -33.14% | 0.12 | 1 | 9 | 0.77 | -0.81 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 81.00 | 9.55 | 11.25 | 10.40 | 6.75 | % | 0.13 | 11 | 0 | 0.76 | -0.83 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 82.00 | 10.45 | 12.15 | 11.30 | 8.05 | -4.20 | -34.29% | 0.14 | 2 | 1 | 0.79 | -0.85 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 83.00 | 10.65 | 13.10 | 11.88 | % | 0.14 | 0 | 0 | 0.80 | -0.87 | 0.02 | -0.07 | 6/17/2026 4:00:07 PM EST | |||
| 84.00 | 12.25 | 14.15 | 13.20 | % | 0.16 | 0 | 0 | 0.81 | -0.89 | 0.02 | -0.06 | 6/17/2026 4:00:07 PM EST | |||
| 85.00 | 13.20 | 15.10 | 14.15 | % | 0.17 | 0 | 0 | 0.84 | -0.90 | 0.02 | -0.05 | 6/17/2026 4:00:07 PM EST | |||
| 90.00 | 17.30 | 19.75 | 18.53 | 19.54 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.95 | -0.95 | 0.01 | -0.03 | 6/2/2026 | 6/17/2026 4:00:07 PM EST |
| 95.00 | 22.25 | 24.90 | 23.58 | % | 0.25 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 6/17/2026 4:00:07 PM EST |