Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $77.91 as of 8/26/2026 7:44:32 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 | 35.60 | 38.80 | 37.20 | % | 0.93 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 45.00 | 30.60 | 33.80 | 32.20 | 27.67 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 4:00:06 PM EST |
| 50.00 | 24.90 | 28.85 | 26.88 | % | 0.54 | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 8/26/2026 4:00:06 PM EST | |||
| 55.00 | 20.75 | 23.95 | 22.35 | 24.22 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.75 | 0.98 | 0.00 | -0.04 | 8/14/2026 | 8/26/2026 4:00:06 PM EST |
| 60.00 | 15.70 | 19.20 | 17.45 | 17.52 | 0.00 | 0.00% | 0.29 | 0 | 38 | 1.48 | 0.95 | 0.01 | -0.07 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 61.00 | 14.95 | 18.25 | 16.60 | % | 0.27 | 0 | 0 | 1.43 | 0.93 | 0.01 | -0.08 | 8/26/2026 4:00:06 PM EST | |||
| 62.00 | 14.05 | 17.35 | 15.70 | 15.68 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.39 | 0.92 | 0.01 | -0.08 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 63.00 | 12.65 | 16.45 | 14.55 | 14.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.35 | 0.91 | 0.01 | -0.09 | 8/13/2026 | 8/26/2026 4:00:06 PM EST |
| 64.00 | 11.85 | 15.55 | 13.70 | 12.46 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.30 | 0.89 | 0.02 | -0.10 | 8/20/2026 | 8/26/2026 4:00:06 PM EST |
| 65.00 | 10.90 | 14.75 | 12.83 | % | 0.20 | 0 | 0 | 1.28 | 0.87 | 0.02 | -0.11 | 8/26/2026 4:00:06 PM EST | |||
| 66.00 | 10.10 | 13.95 | 12.03 | 12.11 | -1.44 | -10.63% | 0.18 | 10 | 2 | 1.25 | 0.85 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 67.00 | 9.45 | 13.10 | 11.28 | 11.57 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.22 | 0.83 | 0.02 | -0.13 | 8/7/2026 | 8/26/2026 4:00:06 PM EST |
| 68.00 | 9.25 | 11.50 | 10.38 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.65 | 0.81 | 0.02 | -0.13 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 69.00 | 8.55 | 10.80 | 9.68 | 10.47 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.68 | 0.78 | 0.02 | -0.14 | 8/7/2026 | 8/26/2026 4:00:06 PM EST |
| 70.00 | 7.85 | 10.10 | 8.98 | 10.86 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.69 | 0.76 | 0.03 | -0.15 | 8/13/2026 | 8/26/2026 4:00:06 PM EST |
| 71.00 | 7.35 | 9.40 | 8.38 | 9.12 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.71 | 0.73 | 0.03 | -0.15 | 8/7/2026 | 8/26/2026 4:00:06 PM EST |
| 72.00 | 6.60 | 8.75 | 7.68 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.71 | 0.70 | 0.03 | -0.16 | 8/7/2026 | 8/26/2026 4:00:06 PM EST |
| 73.00 | 6.10 | 8.15 | 7.13 | 6.39 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.73 | 0.67 | 0.03 | -0.16 | 8/20/2026 | 8/26/2026 4:00:06 PM EST |
| 74.00 | 5.50 | 7.55 | 6.53 | 5.87 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.73 | 0.64 | 0.03 | -0.17 | 8/20/2026 | 8/26/2026 4:00:06 PM EST |
| 75.00 | 5.00 | 6.55 | 5.78 | 5.94 | -0.77 | -11.48% | 0.08 | 2 | 18 | 0.70 | 0.61 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 76.00 | 4.45 | 6.50 | 5.48 | 5.89 | -1.11 | -15.86% | 0.07 | 25 | 7 | 0.73 | 0.58 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 77.00 | 4.60 | 6.00 | 5.30 | 5.54 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.79 | 0.55 | 0.03 | -0.17 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 78.00 | 4.10 | 5.30 | 4.70 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.76 | 0.52 | 0.03 | -0.17 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 79.00 | 3.10 | 4.90 | 4.00 | 5.68 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.72 | 0.49 | 0.03 | -0.17 | 8/13/2026 | 8/26/2026 4:00:06 PM EST |
| 80.00 | 2.65 | 4.75 | 3.70 | 3.81 | -1.05 | -21.61% | 0.05 | 7 | 48 | 0.74 | 0.46 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 81.00 | 3.05 | 3.65 | 3.35 | 3.40 | -1.15 | -25.28% | 0.04 | 27 | 18 | 0.74 | 0.43 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 82.00 | 2.08 | 4.05 | 3.07 | 3.21 | -0.14 | -4.18% | 0.04 | 2 | 40 | 0.75 | 0.40 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 83.00 | 1.79 | 3.75 | 2.77 | 3.00 | -0.51 | -14.53% | 0.03 | 1 | 15 | 0.75 | 0.37 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 84.00 | 1.53 | 3.45 | 2.49 | 2.57 | +0.37 | +16.82% | 0.03 | 2 | 7 | 0.75 | 0.35 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 85.00 | 1.81 | 2.79 | 2.30 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.77 | 0.32 | 0.03 | -0.15 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 86.00 | 1.73 | 2.90 | 2.32 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.81 | 0.30 | 0.03 | -0.14 | 8/20/2026 | 8/26/2026 4:00:06 PM EST |
| 87.00 | 1.22 | 2.68 | 1.95 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.79 | 0.27 | 0.03 | -0.14 | 8/20/2026 | 8/26/2026 4:00:06 PM EST |
| 88.00 | 1.13 | 2.48 | 1.81 | 1.71 | +0.01 | +0.59% | 0.02 | 2 | 5 | 0.80 | 0.25 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 89.00 | 0.99 | 2.29 | 1.64 | 1.75 | +0.20 | +12.91% | 0.02 | 2 | 4 | 0.80 | 0.23 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 90.00 | 0.95 | 2.12 | 1.54 | 1.39 | -0.16 | -10.33% | 0.02 | 1 | 21 | 0.82 | 0.21 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 91.00 | 0.60 | 1.96 | 1.28 | 1.25 | -0.20 | -13.80% | 0.01 | 13 | 6 | 0.79 | 0.19 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 95.00 | 0.38 | 1.27 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.80 | 0.13 | 0.02 | -0.08 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 100.00 | 0.15 | 0.76 | 0.46 | 0.40 | -0.03 | -6.98% | 0.00 | 22 | 36 | 0.79 | 0.08 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.13 | -0.19 | -59.38% | 0.01 | 25 | 39 | 1.51 | 0.04 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.61 | 0.02 | 0.00 | -0.02 | 8/26/2026 4:00:06 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 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.22 | 1.11 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.28 | 1.14 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.08 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/26/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.38 | 1.19 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.77 | -0.02 | 0.00 | -0.04 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 60.00 | 0.28 | 0.63 | 0.46 | 0.40 | 0.00 | 0.00% | 0.01 | 31 | 80 | 0.86 | -0.05 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 61.00 | 0.24 | 0.65 | 0.45 | 0.57 | -0.06 | -9.53% | 0.01 | 4 | 14 | 0.81 | -0.07 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 62.00 | 0.30 | 0.73 | 0.52 | 0.60 | -0.11 | -15.50% | 0.01 | 3 | 41 | 0.80 | -0.08 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 63.00 | 0.38 | 1.30 | 0.84 | 0.70 | -0.19 | -21.35% | 0.01 | 6 | 20 | 0.86 | -0.09 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 64.00 | 0.68 | 1.01 | 0.85 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | -0.11 | 0.02 | -0.10 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 65.00 | 0.80 | 1.42 | 1.11 | 1.47 | +0.42 | +40.00% | 0.02 | 1 | 30 | 0.86 | -0.13 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 66.00 | 1.10 | 2.15 | 1.63 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.93 | -0.15 | 0.02 | -0.12 | 8/19/2026 | 8/26/2026 4:00:06 PM EST |
| 67.00 | 1.21 | 1.83 | 1.52 | 1.46 | +0.05 | +3.55% | 0.02 | 2 | 33 | 0.85 | -0.17 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 68.00 | 1.45 | 1.92 | 1.69 | 1.68 | +0.06 | +3.71% | 0.02 | 2 | 66 | 0.84 | -0.19 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 69.00 | 1.05 | 2.00 | 1.53 | 1.79 | -0.61 | -25.42% | 0.02 | 2 | 12 | 0.75 | -0.22 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 70.00 | 1.79 | 3.30 | 2.55 | 2.25 | +0.11 | +5.14% | 0.04 | 3 | 15 | 0.89 | -0.24 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 71.00 | 2.01 | 3.60 | 2.81 | 3.51 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.88 | -0.27 | 0.03 | -0.15 | 8/17/2026 | 8/26/2026 4:00:06 PM EST |
| 72.00 | 2.46 | 4.05 | 3.26 | 2.95 | +0.07 | +2.44% | 0.05 | 4 | 404 | 0.89 | -0.30 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 73.00 | 2.80 | 3.60 | 3.20 | 3.35 | +0.07 | +2.14% | 0.04 | 42 | 20 | 0.82 | -0.33 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 74.00 | 2.71 | 4.95 | 3.83 | 3.72 | -0.28 | -7.00% | 0.05 | 2 | 54 | 0.85 | -0.36 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 75.00 | 3.60 | 5.35 | 4.48 | 4.12 | -0.73 | -15.06% | 0.06 | 1 | 20 | 0.89 | -0.39 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 76.00 | 3.60 | 5.85 | 4.73 | 5.22 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.85 | -0.42 | 0.03 | -0.17 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 77.00 | 4.75 | 5.85 | 5.30 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.86 | -0.45 | 0.03 | -0.17 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 78.00 | 5.30 | 6.40 | 5.85 | 5.75 | +0.32 | +5.90% | 0.07 | 1 | 2 | 0.86 | -0.48 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 79.00 | 5.20 | 7.60 | 6.40 | 7.01 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.86 | -0.51 | 0.03 | -0.17 | 8/13/2026 | 8/26/2026 4:00:06 PM EST |
| 80.00 | 5.85 | 8.10 | 6.98 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.86 | -0.54 | 0.03 | -0.17 | 8/7/2026 | 8/26/2026 4:00:06 PM EST |
| 81.00 | 6.50 | 8.75 | 7.63 | 7.60 | -0.32 | -4.04% | 0.09 | 1 | 1 | 0.86 | -0.57 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 82.00 | 7.15 | 9.45 | 8.30 | 7.66 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.86 | -0.60 | 0.03 | -0.16 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 83.00 | 7.80 | 10.30 | 9.05 | % | 0.11 | 0 | 0 | 0.87 | -0.63 | 0.03 | -0.16 | 8/26/2026 4:00:06 PM EST | |||
| 84.00 | 9.15 | 11.05 | 10.10 | % | 0.12 | 0 | 0 | 0.94 | -0.65 | 0.03 | -0.15 | 8/26/2026 4:00:06 PM EST | |||
| 85.00 | 9.30 | 11.80 | 10.55 | % | 0.12 | 0 | 0 | 0.88 | -0.68 | 0.03 | -0.15 | 8/26/2026 4:00:06 PM EST | |||
| 86.00 | 10.05 | 12.40 | 11.23 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.87 | -0.70 | 0.03 | -0.14 | 8/18/2026 | 8/26/2026 4:00:06 PM EST |
| 87.00 | 10.85 | 13.40 | 12.13 | % | 0.14 | 0 | 0 | 0.88 | -0.73 | 0.03 | -0.14 | 8/26/2026 4:00:06 PM EST | |||
| 88.00 | 11.65 | 14.05 | 12.85 | % | 0.15 | 0 | 0 | 1.03 | -0.75 | 0.02 | -0.13 | 8/26/2026 4:00:06 PM EST | |||
| 89.00 | 12.50 | 15.05 | 13.78 | % | 0.15 | 0 | 0 | 1.07 | -0.77 | 0.02 | -0.12 | 8/26/2026 4:00:06 PM EST | |||
| 90.00 | 12.50 | 16.50 | 14.50 | % | 0.16 | 0 | 0 | 1.19 | -0.79 | 0.02 | -0.12 | 8/26/2026 4:00:06 PM EST | |||
| 91.00 | 13.35 | 17.45 | 15.40 | % | 0.17 | 0 | 0 | 1.22 | -0.81 | 0.02 | -0.11 | 8/26/2026 4:00:06 PM EST | |||
| 95.00 | 17.80 | 21.00 | 19.40 | % | 0.20 | 0 | 0 | 1.28 | -0.87 | 0.02 | -0.08 | 8/26/2026 4:00:06 PM EST | |||
| 100.00 | 22.35 | 25.85 | 24.10 | % | 0.24 | 0 | 0 | 1.38 | -0.92 | 0.01 | -0.05 | 8/26/2026 4:00:06 PM EST | |||
| 105.00 | 26.80 | 30.55 | 28.68 | 28.20 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.50 | -0.96 | 0.01 | -0.03 | 8/11/2026 | 8/26/2026 4:00:06 PM EST |
| 110.00 | 31.70 | 35.45 | 33.58 | % | 0.31 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.02 | 8/26/2026 4:00:06 PM EST |