Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $72.38 as of 7/29/2026 7:44:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.35 | 32.20 | 30.78 | % | 0.77 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 45.00 | 24.50 | 27.15 | 25.83 | % | 0.57 | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 50.00 | 18.50 | 22.25 | 20.38 | % | 0.41 | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 55.00 | 14.65 | 17.40 | 16.03 | % | 0.29 | 0 | 0 | 1.47 | 0.96 | 0.01 | -0.03 | 7/29/2026 4:00:04 PM EST | |||
| 60.00 | 9.25 | 12.80 | 11.03 | 13.66 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.21 | 0.87 | 0.02 | -0.07 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 62.00 | 7.50 | 11.15 | 9.33 | 10.66 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.13 | 0.83 | 0.03 | -0.08 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 63.00 | 7.25 | 10.35 | 8.80 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.10 | 0.80 | 0.03 | -0.09 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 64.00 | 6.05 | 9.65 | 7.85 | % | 0.12 | 0 | 0 | 1.08 | 0.77 | 0.03 | -0.10 | 7/29/2026 4:00:04 PM EST | |||
| 65.00 | 5.55 | 9.05 | 7.30 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.68 | 0.74 | 0.03 | -0.10 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 66.00 | 4.40 | 8.40 | 6.40 | % | 0.10 | 0 | 0 | 0.60 | 0.70 | 0.04 | -0.11 | 7/29/2026 4:00:04 PM EST | |||
| 67.00 | 3.75 | 7.65 | 5.70 | % | 0.09 | 0 | 0 | 0.65 | 0.66 | 0.04 | -0.11 | 7/29/2026 4:00:04 PM EST | |||
| 68.00 | 4.60 | 5.15 | 4.88 | 6.22 | % | 0.07 | 12 | 0 | 0.63 | 0.62 | 0.04 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 69.00 | 2.65 | 5.40 | 4.03 | % | 0.06 | 0 | 0 | 0.57 | 0.58 | 0.04 | -0.11 | 7/29/2026 4:00:04 PM EST | |||
| 70.00 | 2.25 | 5.60 | 3.93 | 4.26 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.65 | 0.54 | 0.04 | -0.11 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 71.00 | 1.69 | 3.60 | 2.65 | 4.45 | +0.55 | +14.11% | 0.04 | 2 | 14 | 0.51 | 0.49 | 0.05 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 72.00 | 2.66 | 3.20 | 2.93 | 3.85 | +0.20 | +5.48% | 0.04 | 2 | 4 | 0.63 | 0.45 | 0.05 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 73.00 | 2.01 | 4.10 | 3.06 | 2.59 | -0.94 | -26.63% | 0.04 | 1 | 3 | 0.71 | 0.40 | 0.04 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 74.00 | 1.99 | 3.65 | 2.82 | 2.36 | -0.81 | -25.56% | 0.04 | 1 | 47 | 0.73 | 0.36 | 0.04 | -0.10 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 75.00 | 1.57 | 3.15 | 2.36 | 2.20 | -0.64 | -22.54% | 0.03 | 51 | 124 | 0.71 | 0.32 | 0.04 | -0.10 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 76.00 | 1.01 | 3.15 | 2.08 | 2.05 | -1.09 | -34.72% | 0.03 | 1 | 4 | 0.70 | 0.28 | 0.04 | -0.09 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 77.00 | 0.92 | 2.95 | 1.94 | 1.78 | -0.87 | -32.83% | 0.03 | 11 | 162 | 0.73 | 0.25 | 0.04 | -0.09 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 2.53 | 1.27 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.90 | 0.21 | 0.03 | -0.08 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 3.05 | 1.53 | 6.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | 0.19 | 0.03 | -0.07 | 7/16/2026 | 7/29/2026 4:00:04 PM EST |
| 80.00 | 0.30 | 1.09 | 0.70 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.57 | 0.16 | 0.03 | -0.07 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 1.30 | 0.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.77 | 0.14 | 0.03 | -0.06 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 82.00 | 0.50 | 1.24 | 0.87 | 0.55 | -0.30 | -35.30% | 0.01 | 4 | 55 | 0.70 | 0.12 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 1.48 | 0.74 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.89 | 0.10 | 0.02 | -0.05 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 1.50 | 0.75 | 0.51 | -0.23 | -31.09% | 0.01 | 1 | 31 | 0.94 | 0.08 | 0.02 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.54 | 0.77 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.98 | 0.07 | 0.02 | -0.04 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 2.39 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.22 | 0.06 | 0.01 | -0.03 | 7/22/2026 | 7/29/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 2.35 | 1.18 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.05 | 0.01 | -0.03 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 2.31 | 1.16 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.27 | 0.04 | 0.01 | -0.02 | 7/17/2026 | 7/29/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 2.28 | 1.14 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.30 | 0.03 | 0.01 | -0.02 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 90.00 | 0.10 | 0.41 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.70 | 0.03 | 0.01 | -0.02 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 2.24 | 1.12 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.02 | 0.01 | -0.01 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 92.00 | 0.00 | 2.23 | 1.12 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.02 | 0.00 | -0.01 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 2.21 | 1.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 94.00 | 0.01 | 2.20 | 1.11 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 95.00 | 0.03 | 0.90 | 0.47 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 2.19 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 2.18 | 1.09 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.53 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.16 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 558 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | -0.02 | 0.00 | -0.02 | 7/16/2026 | 7/29/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.28 | 1.14 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.45 | -0.04 | 0.01 | -0.03 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.59 | +0.13 | +28.27% | 0.01 | 1 | 256 | 0.87 | -0.13 | 0.02 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 2.60 | 1.30 | 1.05 | % | 0.02 | 1 | 0 | 1.07 | -0.17 | 0.03 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 63.00 | 0.00 | 2.76 | 1.38 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.04 | -0.20 | 0.03 | -0.09 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 64.00 | 0.83 | 3.30 | 2.07 | % | 0.03 | 0 | 0 | 0.80 | -0.23 | 0.03 | -0.10 | 7/29/2026 4:00:04 PM EST | |||
| 65.00 | 1.25 | 2.10 | 1.68 | 1.75 | +0.63 | +56.25% | 0.03 | 1 | 398 | 0.66 | -0.26 | 0.03 | -0.10 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 66.00 | 1.13 | 3.35 | 2.24 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | -0.30 | 0.04 | -0.11 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 67.00 | 1.91 | 4.20 | 3.06 | 2.26 | +0.01 | +0.45% | 0.05 | 1 | 2 | 0.79 | -0.34 | 0.04 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 68.00 | 2.30 | 4.30 | 3.30 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.75 | -0.38 | 0.04 | -0.11 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 69.00 | 1.04 | 3.95 | 2.50 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.53 | -0.42 | 0.04 | -0.11 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 70.00 | 1.84 | 4.00 | 2.92 | 3.35 | +0.72 | +27.38% | 0.04 | 2 | 27 | 0.52 | -0.46 | 0.04 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 71.00 | 2.39 | 5.00 | 3.70 | 3.55 | -0.18 | -4.83% | 0.05 | 14 | 26 | 0.56 | -0.51 | 0.05 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 72.00 | 4.40 | 4.90 | 4.65 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.63 | -0.55 | 0.05 | -0.11 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 73.00 | 4.80 | 7.05 | 5.93 | 5.02 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.74 | -0.60 | 0.04 | -0.11 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 74.00 | 5.60 | 7.60 | 6.60 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.75 | -0.64 | 0.04 | -0.10 | 7/22/2026 | 7/29/2026 4:00:04 PM EST |
| 75.00 | 5.40 | 8.35 | 6.88 | 5.06 | -0.19 | -3.62% | 0.09 | 2 | 13 | 0.66 | -0.68 | 0.04 | -0.10 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 76.00 | 5.15 | 9.05 | 7.10 | 5.71 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.96 | -0.72 | 0.04 | -0.09 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 77.00 | 6.10 | 9.80 | 7.95 | 6.45 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.96 | -0.75 | 0.04 | -0.09 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 78.00 | 6.85 | 10.45 | 8.65 | 8.84 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.95 | -0.79 | 0.03 | -0.08 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 79.00 | 7.70 | 11.25 | 9.48 | 8.08 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.96 | -0.81 | 0.03 | -0.07 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 80.00 | 8.60 | 12.30 | 10.45 | 4.92 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.02 | -0.84 | 0.03 | -0.07 | 7/16/2026 | 7/29/2026 4:00:04 PM EST |
| 81.00 | 9.45 | 12.85 | 11.15 | 8.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.98 | -0.86 | 0.03 | -0.06 | 7/17/2026 | 7/29/2026 4:00:04 PM EST |
| 82.00 | 10.35 | 14.05 | 12.20 | 6.24 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.06 | -0.88 | 0.02 | -0.06 | 7/16/2026 | 7/29/2026 4:00:04 PM EST |
| 83.00 | 11.25 | 14.95 | 13.10 | 6.14 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.08 | -0.90 | 0.02 | -0.05 | 7/2/2026 | 7/29/2026 4:00:04 PM EST |
| 84.00 | 12.20 | 15.95 | 14.08 | % | 0.17 | 0 | 0 | 1.12 | -0.92 | 0.02 | -0.04 | 7/29/2026 4:00:04 PM EST | |||
| 85.00 | 13.10 | 16.75 | 14.93 | % | 0.18 | 0 | 0 | 1.12 | -0.93 | 0.02 | -0.04 | 7/29/2026 4:00:04 PM EST | |||
| 86.00 | 14.05 | 17.70 | 15.88 | 7.13 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.10 | -0.94 | 0.01 | -0.03 | 7/9/2026 | 7/29/2026 4:00:04 PM EST |
| 87.00 | 15.05 | 18.65 | 16.85 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.13 | -0.95 | 0.01 | -0.03 | 7/9/2026 | 7/29/2026 4:00:04 PM EST |
| 88.00 | 16.00 | 19.75 | 17.88 | 8.25 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.23 | -0.96 | 0.01 | -0.02 | 7/9/2026 | 7/29/2026 4:00:04 PM EST |
| 89.00 | 17.00 | 20.20 | 18.60 | % | 0.21 | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 90.00 | 17.95 | 21.75 | 19.85 | 10.12 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.26 | -0.97 | 0.01 | -0.02 | 7/10/2026 | 7/29/2026 4:00:04 PM EST |
| 91.00 | 18.95 | 22.50 | 20.73 | % | 0.23 | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 92.00 | 19.95 | 22.70 | 21.33 | 10.52 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.10 | -0.98 | 0.00 | -0.01 | 7/14/2026 | 7/29/2026 4:00:04 PM EST |
| 93.00 | 20.90 | 23.90 | 22.40 | % | 0.24 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 94.00 | 21.90 | 24.70 | 23.30 | % | 0.25 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 95.00 | 22.90 | 26.55 | 24.73 | % | 0.26 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 96.00 | 23.90 | 27.65 | 25.78 | % | 0.27 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 97.00 | 24.90 | 29.00 | 26.95 | % | 0.28 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 100.00 | 27.95 | 32.00 | 29.98 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 105.00 | 32.90 | 36.55 | 34.73 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 110.00 | 37.90 | 40.80 | 39.35 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST |