Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $70.26 as of 7/27/2026 7:02:42 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 | 32.50 | 34.10 | 33.30 | % | 0.83 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 45.00 | 27.50 | 29.15 | 28.33 | % | 0.63 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 50.00 | 22.55 | 24.30 | 23.43 | % | 0.47 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 55.00 | 17.55 | 19.20 | 18.38 | 17.40 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.44 | 0.99 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 12.75 | 14.20 | 13.48 | 16.57 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.10 | 0.95 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 62.00 | 9.85 | 12.75 | 11.30 | 11.53 | +1.28 | +12.49% | 0.18 | 1 | 2 | 1.15 | 0.92 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 63.00 | 9.50 | 11.35 | 10.43 | 10.54 | % | 0.17 | 15 | 0 | 0.96 | 0.90 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 64.00 | 9.00 | 10.45 | 9.73 | 9.89 | % | 0.15 | 14 | 0 | 0.92 | 0.88 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 65.00 | 8.15 | 10.50 | 9.33 | % | 0.14 | 0 | 0 | 1.26 | 0.85 | 0.03 | -0.11 | 7/27/2026 3:59:51 PM EST | |||
| 66.00 | 7.40 | 9.05 | 8.23 | % | 0.12 | 0 | 0 | 0.65 | 0.82 | 0.03 | -0.12 | 7/27/2026 3:59:51 PM EST | |||
| 67.00 | 6.50 | 7.95 | 7.23 | 17.22 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.61 | 0.79 | 0.03 | -0.13 | 7/14/2026 | 7/27/2026 3:59:51 PM EST |
| 68.00 | 6.05 | 6.70 | 6.38 | 5.08 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.59 | 0.76 | 0.04 | -0.14 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 69.00 | 5.45 | 6.45 | 5.95 | 6.58 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.68 | 0.72 | 0.04 | -0.15 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 4.75 | 5.25 | 5.00 | 4.90 | +1.36 | +38.42% | 0.07 | 1 | 135 | 0.61 | 0.68 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 71.00 | 4.00 | 4.60 | 4.30 | 4.70 | +1.37 | +41.15% | 0.06 | 16 | 32 | 0.63 | 0.63 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 72.00 | 3.70 | 4.10 | 3.90 | 4.25 | +0.90 | +26.87% | 0.05 | 4 | 46 | 0.64 | 0.59 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 73.00 | 3.20 | 3.50 | 3.35 | 3.40 | +1.05 | +44.69% | 0.05 | 21 | 337 | 0.63 | 0.54 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 74.00 | 2.72 | 3.05 | 2.89 | 2.90 | +0.71 | +32.42% | 0.04 | 29 | 72 | 0.63 | 0.49 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 75.00 | 2.21 | 2.59 | 2.40 | 2.64 | +1.06 | +67.09% | 0.03 | 194 | 308 | 0.63 | 0.44 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 76.00 | 1.81 | 2.36 | 2.09 | 2.05 | +0.67 | +48.56% | 0.03 | 6 | 212 | 0.65 | 0.40 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 77.00 | 1.65 | 1.88 | 1.77 | 1.80 | +0.71 | +65.14% | 0.02 | 33 | 438 | 0.63 | 0.35 | 0.05 | -0.14 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 78.00 | 1.35 | 1.59 | 1.47 | 1.49 | +0.49 | +49.00% | 0.02 | 37 | 59 | 0.63 | 0.31 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 79.00 | 0.97 | 1.42 | 1.20 | 1.17 | +0.34 | +40.97% | 0.02 | 22 | 73 | 0.64 | 0.27 | 0.04 | -0.12 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 80.00 | 0.77 | 1.10 | 0.94 | 1.09 | +0.41 | +60.30% | 0.01 | 82 | 50 | 0.62 | 0.23 | 0.04 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 81.00 | 0.58 | 0.93 | 0.76 | 0.85 | +0.20 | +30.77% | 0.01 | 7 | 65 | 0.63 | 0.19 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 82.00 | 0.56 | 0.78 | 0.67 | 0.62 | -0.04 | -6.07% | 0.01 | 134 | 44 | 0.63 | 0.16 | 0.03 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 83.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.01 | +2.05% | 0.01 | 26 | 106 | 0.60 | 0.13 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 84.00 | 0.19 | 0.53 | 0.36 | 0.43 | +0.08 | +22.86% | 0.00 | 13 | 52 | 0.59 | 0.10 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 85.00 | 0.29 | 0.45 | 0.37 | 0.33 | +0.04 | +13.80% | 0.00 | 61 | 53 | 0.64 | 0.08 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 86.00 | 0.03 | 0.51 | 0.27 | 0.27 | +0.10 | +58.83% | 0.00 | 2 | 67 | 0.58 | 0.06 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 87.00 | 0.10 | 0.46 | 0.28 | 0.22 | +0.05 | +29.42% | 0.00 | 3 | 153 | 0.64 | 0.05 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 88.00 | 0.09 | 0.26 | 0.18 | 0.16 | -0.15 | -48.39% | 0.00 | 6 | 101 | 0.62 | 0.04 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 89.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.03 | +27.28% | 0.00 | 10 | 15 | 0.68 | 0.03 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.19 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 114 | 151 | 0.71 | 0.03 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 91.00 | 0.00 | 0.53 | 0.27 | 0.25 | +0.10 | +66.67% | 0.00 | 20 | 337 | 0.92 | 0.02 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 92.00 | 0.03 | 0.37 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 26 | 0.72 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 93.00 | 0.00 | 1.15 | 0.58 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 94.00 | 0.00 | 1.16 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.18 | 1.09 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.60 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 96.00 | 0.00 | 1.39 | 0.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 97.00 | 0.00 | 0.76 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 308 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:51 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 | 1.76 | 0.88 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 19 | 1 | 0.85 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 0.16 | 0.27 | 0.22 | 0.22 | -0.20 | -47.62% | 0.00 | 14 | 32 | 0.74 | -0.05 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 62.00 | 0.09 | 0.39 | 0.24 | 0.34 | -0.31 | -47.70% | 0.00 | 22 | 7 | 0.64 | -0.08 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 63.00 | 0.33 | 0.69 | 0.51 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.10 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 64.00 | 0.42 | 0.78 | 0.60 | 0.56 | -0.54 | -49.10% | 0.01 | 2 | 305 | 0.72 | -0.12 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 0.58 | 0.87 | 0.73 | 0.72 | -0.58 | -44.62% | 0.01 | 115 | 85 | 0.70 | -0.15 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 66.00 | 0.79 | 1.03 | 0.91 | 0.86 | -0.47 | -35.34% | 0.01 | 15 | 69 | 0.70 | -0.18 | 0.03 | -0.12 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 67.00 | 0.98 | 1.20 | 1.09 | 1.06 | -0.99 | -48.30% | 0.02 | 19 | 373 | 0.69 | -0.21 | 0.03 | -0.13 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 68.00 | 1.23 | 1.58 | 1.41 | 1.49 | -0.65 | -30.38% | 0.02 | 21 | 50 | 0.70 | -0.24 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 69.00 | 1.53 | 1.87 | 1.70 | 1.57 | -0.71 | -31.14% | 0.02 | 1 | 29 | 0.70 | -0.28 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 1.74 | 2.06 | 1.90 | 1.98 | -0.42 | -17.50% | 0.03 | 139 | 877 | 0.67 | -0.32 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 71.00 | 2.19 | 2.45 | 2.32 | 2.28 | -0.77 | -25.25% | 0.03 | 213 | 362 | 0.67 | -0.37 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 72.00 | 2.57 | 2.90 | 2.74 | 2.90 | -0.39 | -11.86% | 0.04 | 100 | 103 | 0.67 | -0.41 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 73.00 | 2.94 | 3.40 | 3.17 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.66 | -0.46 | 0.05 | -0.16 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 74.00 | 3.40 | 4.10 | 3.75 | 3.90 | -0.97 | -19.92% | 0.05 | 4 | 462 | 0.69 | -0.51 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 75.00 | 4.15 | 4.65 | 4.40 | 4.45 | -1.35 | -23.28% | 0.06 | 3 | 241 | 0.68 | -0.56 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 76.00 | 4.75 | 5.40 | 5.08 | 5.26 | -1.04 | -16.51% | 0.07 | 1 | 111 | 0.69 | -0.60 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 77.00 | 5.45 | 6.00 | 5.73 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.69 | -0.65 | 0.05 | -0.14 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 78.00 | 5.95 | 7.00 | 6.48 | 5.46 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.70 | -0.69 | 0.04 | -0.13 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 79.00 | 6.60 | 7.50 | 7.05 | 8.86 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | -0.73 | 0.04 | -0.12 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 80.00 | 7.15 | 8.55 | 7.85 | 10.33 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.65 | -0.77 | 0.04 | -0.11 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 81.00 | 7.85 | 9.25 | 8.55 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 305 | 0.81 | -0.81 | 0.03 | -0.10 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 82.00 | 8.65 | 10.85 | 9.75 | 9.70 | -0.75 | -7.18% | 0.12 | 1 | 30 | 1.02 | -0.84 | 0.03 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 83.00 | 9.35 | 11.90 | 10.63 | 10.68 | +2.73 | +34.34% | 0.13 | 1 | 119 | 1.08 | -0.87 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 84.00 | 10.60 | 12.10 | 11.35 | 6.45 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.92 | -0.90 | 0.02 | -0.06 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 85.00 | 11.55 | 13.00 | 12.28 | 7.15 | 0.00 | 0.00% | 0.14 | 0 | 225 | 0.93 | -0.92 | 0.02 | -0.05 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 86.00 | 12.30 | 13.95 | 13.13 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.96 | -0.94 | 0.02 | -0.04 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 87.00 | 12.65 | 15.25 | 13.95 | 7.45 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.09 | -0.95 | 0.01 | -0.04 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 88.00 | 13.40 | 16.00 | 14.70 | % | 0.17 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 89.00 | 14.00 | 17.05 | 15.53 | % | 0.17 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 90.00 | 15.00 | 18.60 | 16.80 | % | 0.19 | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 91.00 | 16.80 | 19.00 | 17.90 | % | 0.20 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 92.00 | 18.20 | 19.60 | 18.90 | % | 0.21 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 93.00 | 18.80 | 20.60 | 19.70 | % | 0.21 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 94.00 | 19.80 | 21.60 | 20.70 | % | 0.22 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 95.00 | 20.75 | 23.65 | 22.20 | % | 0.23 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 96.00 | 21.90 | 23.95 | 22.93 | % | 0.24 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 97.00 | 22.90 | 24.80 | 23.85 | 26.26 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 100.00 | 24.90 | 28.05 | 26.48 | 29.24 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 105.00 | 31.15 | 32.80 | 31.98 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 110.00 | 35.90 | 37.95 | 36.93 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST |