Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $88.46 as of 8/29/2025 8:11:55 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 | 51.55 | 54.65 | 53.10 | % | 1.52 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 46.65 | 49.45 | 48.05 | % | 1.20 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 41.65 | 44.50 | 43.08 | % | 0.96 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 38.05 | 39.50 | 38.78 | 26.42 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 54.00 | 33.55 | 34.90 | 34.23 | 35.80 | % | 0.63 | 3 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 55.00 | 32.40 | 34.25 | 33.33 | 33.80 | +10.74 | +46.58% | 0.61 | 7 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 56.00 | 32.00 | 33.60 | 32.80 | 23.19 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 57.00 | 31.00 | 32.60 | 31.80 | 22.20 | 0.00 | 0.00% | 0.56 | 0 | 18 | 1.76 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 58.00 | 30.25 | 31.50 | 30.88 | 35.69 | +13.53 | +61.06% | 0.53 | 1 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 59.00 | 29.00 | 30.55 | 29.78 | 22.13 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 60.00 | 28.00 | 29.30 | 28.65 | 32.82 | +12.37 | +60.49% | 0.48 | 1 | 4 | 1.46 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 61.00 | 27.15 | 28.50 | 27.83 | 20.24 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.49 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 62.00 | 26.35 | 27.15 | 26.75 | 31.05 | +12.15 | +64.29% | 0.43 | 3 | 40 | 1.34 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 63.00 | 25.05 | 26.50 | 25.78 | 15.42 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.39 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 64.00 | 24.05 | 25.55 | 24.80 | 14.73 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 65.00 | 22.95 | 24.75 | 23.85 | 14.16 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.37 | 0.99 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 66.00 | 22.25 | 23.40 | 22.83 | 32.50 | +17.20 | +112.42% | 0.35 | 1 | 2 | 1.22 | 0.99 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 67.00 | 21.05 | 22.00 | 21.53 | 10.75 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.99 | 0.98 | 0.00 | -0.04 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 68.00 | 20.10 | 21.60 | 20.85 | 22.35 | +7.96 | +55.32% | 0.31 | 2 | 23 | 1.17 | 0.98 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 69.00 | 19.10 | 20.65 | 19.88 | 29.74 | +16.30 | +121.28% | 0.29 | 2 | 17 | 1.14 | 0.97 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 70.00 | 18.00 | 19.40 | 18.70 | 18.00 | +5.39 | +42.75% | 0.27 | 7 | 14 | 0.44 | 0.97 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 71.00 | 16.90 | 18.20 | 17.55 | 24.95 | +15.20 | +155.90% | 0.25 | 2 | 30 | 0.89 | 0.96 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 72.00 | 16.45 | 17.25 | 16.85 | 17.15 | +5.85 | +51.77% | 0.23 | 7 | 13 | 0.87 | 0.95 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 73.00 | 15.10 | 16.20 | 15.65 | 21.40 | +11.35 | +112.94% | 0.21 | 7 | 34 | 0.47 | 0.94 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 74.00 | 14.30 | 15.35 | 14.83 | 24.84 | +14.95 | +151.17% | 0.20 | 2 | 22 | 0.81 | 0.93 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 13.25 | 14.10 | 13.68 | 12.75 | +3.45 | +37.10% | 0.18 | 12 | 197 | 0.50 | 0.92 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 76.00 | 12.15 | 13.20 | 12.68 | 12.00 | +3.80 | +46.35% | 0.17 | 7 | 82 | 0.72 | 0.90 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 77.00 | 11.70 | 13.10 | 12.40 | 20.00 | +12.10 | +153.17% | 0.16 | 23 | 48 | 0.51 | 0.89 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 78.00 | 10.75 | 11.90 | 11.33 | 10.10 | +2.62 | +35.03% | 0.15 | 35 | 62 | 0.53 | 0.87 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 79.00 | 9.90 | 10.60 | 10.25 | 10.42 | +3.32 | +46.77% | 0.13 | 43 | 131 | 0.55 | 0.85 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 9.20 | 9.75 | 9.48 | 9.10 | +2.75 | +43.31% | 0.12 | 223 | 181 | 0.53 | 0.83 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 81.00 | 8.50 | 9.85 | 9.18 | 8.92 | +3.02 | +51.19% | 0.11 | 92 | 135 | 0.56 | 0.80 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 7.90 | 8.30 | 8.10 | 7.03 | +1.63 | +30.19% | 0.10 | 36 | 113 | 0.60 | 0.77 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 6.90 | 7.50 | 7.20 | 6.35 | +1.12 | +21.42% | 0.09 | 22 | 93 | 0.55 | 0.74 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 84.00 | 6.30 | 6.80 | 6.55 | 6.25 | +1.44 | +29.94% | 0.08 | 92 | 100 | 0.57 | 0.70 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 5.75 | 6.00 | 5.88 | 5.37 | +1.07 | +24.89% | 0.07 | 120 | 1,408 | 0.56 | 0.67 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 86.00 | 5.20 | 5.45 | 5.33 | 4.58 | +0.58 | +14.50% | 0.06 | 60 | 36 | 0.57 | 0.63 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 87.00 | 4.65 | 4.90 | 4.78 | 4.40 | +0.64 | +17.03% | 0.05 | 45 | 29 | 0.57 | 0.59 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 88.00 | 4.10 | 4.35 | 4.23 | 4.20 | +1.05 | +33.34% | 0.05 | 69 | 14 | 0.56 | 0.55 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 89.00 | 3.65 | 3.95 | 3.80 | 3.80 | +0.71 | +22.98% | 0.04 | 182 | 17 | 0.57 | 0.51 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 3.20 | 3.45 | 3.33 | 3.41 | +0.58 | +20.50% | 0.04 | 971 | 217 | 0.57 | 0.47 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 1.59 | 1.78 | 1.69 | 1.70 | -0.24 | -12.38% | 0.02 | 2,101 | 324 | 0.57 | 0.29 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 100.00 | 0.80 | 0.88 | 0.84 | 0.85 | -0.20 | -19.05% | 0.01 | 3,476 | 119 | 0.59 | 0.16 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 105.00 | 0.38 | 0.46 | 0.42 | 0.40 | -0.24 | -37.50% | 0.00 | 335 | 95 | 0.62 | 0.09 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 0.19 | 0.36 | 0.28 | 0.21 | -0.21 | -50.00% | 0.00 | 366 | 297 | 0.67 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.64 | +0.58 | +966.67% | 0.01 | 4 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 50.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 28 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 1.29 | 0.65 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.63 | 0.32 | 0.05 | -0.21 | -80.77% | 0.01 | 3 | 153 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 1.30 | 0.65 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.80 | 0.40 | 0.65 | +0.15 | +30.00% | 0.01 | 4 | 17 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.80 | 0.40 | 0.04 | -0.27 | -87.10% | 0.01 | 48 | 66 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 1.30 | 0.65 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 60.00 | 0.05 | 0.38 | 0.22 | 0.08 | -0.40 | -83.34% | 0.00 | 124 | 114 | 1.05 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 61.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.55 | -98.22% | 0.00 | 11 | 140 | 0.88 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.58 | -89.24% | 0.00 | 50 | 67 | 0.85 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 63.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.74 | -90.25% | 0.00 | 32 | 49 | 0.76 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.82 | 0.41 | 0.11 | -0.75 | -87.21% | 0.01 | 33 | 74 | 1.27 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.79 | 0.42 | 0.11 | -0.92 | -89.32% | 0.01 | 40 | 118 | 0.96 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.63 | 0.32 | 0.06 | -1.13 | -94.96% | 0.00 | 98 | 135 | 1.09 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 67.00 | 0.01 | 0.82 | 0.42 | 0.08 | -1.30 | -94.21% | 0.01 | 141 | 138 | 0.83 | -0.02 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 68.00 | 0.01 | 0.84 | 0.43 | 0.13 | -1.49 | -91.98% | 0.01 | 37 | 70 | 0.80 | -0.02 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 69.00 | 0.01 | 0.43 | 0.22 | 0.19 | -1.58 | -89.27% | 0.00 | 53 | 76 | 0.68 | -0.03 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 70.00 | 0.15 | 0.45 | 0.30 | 0.17 | -1.93 | -91.91% | 0.00 | 126 | 111 | 0.76 | -0.03 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 71.00 | 0.01 | 0.32 | 0.17 | 0.42 | -1.93 | -82.13% | 0.00 | 15 | 29 | 0.59 | -0.04 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 72.00 | 0.17 | 0.57 | 0.37 | 0.25 | -2.61 | -91.26% | 0.01 | 12 | 49 | 0.72 | -0.05 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 73.00 | 0.22 | 0.41 | 0.32 | 0.28 | -2.66 | -90.48% | 0.00 | 58 | 75 | 0.67 | -0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 74.00 | 0.28 | 0.35 | 0.32 | 0.37 | -2.93 | -88.79% | 0.00 | 4 | 36 | 0.63 | -0.07 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 0.35 | 0.44 | 0.40 | 0.42 | -3.39 | -88.98% | 0.01 | 134 | 64 | 0.62 | -0.08 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 76.00 | 0.39 | 0.49 | 0.44 | 0.51 | -3.53 | -87.38% | 0.01 | 194 | 53 | 0.60 | -0.10 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 77.00 | 0.53 | 0.79 | 0.66 | 0.68 | -4.02 | -85.54% | 0.01 | 7 | 61 | 0.64 | -0.11 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 78.00 | 0.66 | 0.79 | 0.73 | 0.79 | -4.09 | -83.82% | 0.01 | 40 | 58 | 0.61 | -0.13 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 79.00 | 0.80 | 1.03 | 0.92 | 0.98 | -4.54 | -82.25% | 0.01 | 44 | 37 | 0.62 | -0.15 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 0.98 | 1.08 | 1.03 | 1.01 | -5.14 | -83.58% | 0.01 | 289 | 81 | 0.60 | -0.17 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 81.00 | 1.19 | 1.28 | 1.24 | 1.38 | -5.04 | -78.51% | 0.02 | 85 | 9 | 0.59 | -0.20 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 1.42 | 1.52 | 1.47 | 1.63 | -6.06 | -78.81% | 0.02 | 68 | 9 | 0.59 | -0.23 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 1.69 | 1.82 | 1.76 | 2.05 | -5.20 | -71.73% | 0.02 | 17 | 1 | 0.59 | -0.26 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 84.00 | 1.98 | 2.13 | 2.06 | 2.01 | -8.69 | -81.22% | 0.02 | 45 | 3 | 0.59 | -0.30 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 2.34 | 2.48 | 2.41 | 2.77 | -6.18 | -69.05% | 0.03 | 247 | 14 | 0.59 | -0.33 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 86.00 | 2.62 | 2.87 | 2.75 | 3.43 | -5.96 | -63.48% | 0.03 | 53 | 8 | 0.58 | -0.37 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 87.00 | 3.15 | 3.30 | 3.23 | 3.30 | -7.15 | -68.43% | 0.04 | 93 | 2 | 0.58 | -0.41 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 88.00 | 3.60 | 3.75 | 3.68 | 4.20 | -9.90 | -70.22% | 0.04 | 520 | 1 | 0.58 | -0.45 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 89.00 | 4.10 | 4.35 | 4.23 | 4.20 | % | 0.05 | 763 | 0 | 0.58 | -0.49 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 90.00 | 4.65 | 4.85 | 4.75 | 5.30 | -9.70 | -64.67% | 0.05 | 633 | 1 | 0.58 | -0.53 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 8.00 | 8.40 | 8.20 | 8.90 | -7.25 | -44.90% | 0.09 | 405 | 16 | 0.60 | -0.71 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 100.00 | 12.05 | 13.40 | 12.73 | 13.44 | % | 0.13 | 140 | 0 | 0.66 | -0.84 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 105.00 | 16.70 | 17.70 | 17.20 | 16.05 | % | 0.16 | 11 | 0 | 0.91 | -0.91 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 110.00 | 21.40 | 22.40 | 21.90 | 21.50 | % | 0.20 | 25 | 0 | 0.93 | -0.95 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |