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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 48.85 | 52.75 | 50.80 | % | 2.26 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 25.00 | 46.65 | 50.30 | 48.48 | 19.55 | 0.00 | 0.00% | 1.94 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 7/27/2026 3:59:51 PM EST |
| 27.50 | 44.10 | 47.80 | 45.95 | 46.88 | 0.00 | 0.00% | 1.67 | 0 | 24 | 2.22 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 41.65 | 45.25 | 43.45 | 51.76 | 0.00 | 0.00% | 1.45 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:51 PM EST |
| 32.50 | 39.20 | 42.90 | 41.05 | 50.47 | 0.00 | 0.00% | 1.26 | 0 | 65 | 1.91 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 3:59:51 PM EST |
| 35.00 | 36.70 | 40.45 | 38.58 | 35.50 | 0.00 | 0.00% | 1.10 | 0 | 35 | 1.78 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 7/27/2026 3:59:51 PM EST |
| 37.50 | 34.10 | 38.00 | 36.05 | 29.29 | 0.00 | 0.00% | 0.96 | 0 | 67 | 1.60 | 0.99 | 0.00 | -0.01 | 6/3/2026 | 7/27/2026 3:59:51 PM EST |
| 40.00 | 31.90 | 35.25 | 33.58 | 31.80 | 0.00 | 0.00% | 0.84 | 0 | 111 | 1.45 | 0.98 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 42.50 | 29.15 | 32.00 | 30.58 | 30.82 | -2.51 | -7.54% | 0.72 | 1 | 23 | 1.08 | 0.97 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 45.00 | 27.60 | 29.65 | 28.63 | 29.93 | 0.00 | 0.00% | 0.64 | 0 | 166 | 1.02 | 0.96 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 47.50 | 25.45 | 27.25 | 26.35 | 20.48 | 0.00 | 0.00% | 0.55 | 0 | 248 | 0.95 | 0.95 | 0.00 | -0.03 | 6/5/2026 | 7/27/2026 3:59:51 PM EST |
| 50.00 | 22.35 | 25.15 | 23.75 | 35.50 | 0.00 | 0.00% | 0.47 | 0 | 80 | 0.94 | 0.93 | 0.01 | -0.04 | 7/6/2026 | 7/27/2026 3:59:51 PM EST |
| 52.50 | 21.00 | 22.85 | 21.93 | 32.41 | 0.00 | 0.00% | 0.42 | 0 | 123 | 0.89 | 0.91 | 0.01 | -0.04 | 7/1/2026 | 7/27/2026 3:59:51 PM EST |
| 55.00 | 19.30 | 21.05 | 20.18 | 21.36 | 0.00 | 0.00% | 0.37 | 0 | 312 | 0.73 | 0.88 | 0.01 | -0.05 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 57.50 | 17.30 | 19.15 | 18.23 | 25.82 | 0.00 | 0.00% | 0.32 | 0 | 114 | 0.74 | 0.85 | 0.01 | -0.06 | 7/15/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 15.45 | 17.30 | 16.38 | 14.91 | 0.00 | 0.00% | 0.27 | 0 | 261 | 0.75 | 0.81 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 62.50 | 12.90 | 15.20 | 14.05 | 14.25 | +2.15 | +17.77% | 0.22 | 5 | 219 | 0.67 | 0.77 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 11.65 | 13.10 | 12.38 | 13.00 | +2.10 | +19.27% | 0.19 | 1 | 452 | 0.68 | 0.73 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 67.50 | 10.65 | 11.55 | 11.10 | 11.24 | +1.99 | +21.52% | 0.16 | 3 | 557 | 0.71 | 0.68 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 9.30 | 10.20 | 9.75 | 9.65 | +0.80 | +9.04% | 0.14 | 1 | 1,139 | 0.71 | 0.63 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 72.50 | 8.10 | 8.75 | 8.43 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 489 | 0.70 | 0.58 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 75.00 | 6.95 | 7.80 | 7.38 | 7.25 | +0.65 | +9.85% | 0.10 | 13 | 1,076 | 0.71 | 0.53 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 77.50 | 5.95 | 6.25 | 6.10 | 6.10 | -0.45 | -6.87% | 0.08 | 7 | 605 | 0.68 | 0.48 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 80.00 | 5.05 | 5.75 | 5.40 | 5.15 | +0.80 | +18.40% | 0.07 | 146 | 2,270 | 0.70 | 0.44 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 82.50 | 4.30 | 5.10 | 4.70 | 4.40 | +0.75 | +20.55% | 0.06 | 1 | 414 | 0.71 | 0.39 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 85.00 | 3.55 | 4.30 | 3.93 | 3.21 | 0.00 | 0.00% | 0.05 | 0 | 805 | 0.70 | 0.35 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 87.50 | 3.00 | 3.50 | 3.25 | 3.28 | +0.57 | +21.04% | 0.04 | 2 | 418 | 0.69 | 0.31 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 90.00 | 2.49 | 2.85 | 2.67 | 2.77 | +0.77 | +38.50% | 0.03 | 42 | 945 | 0.68 | 0.27 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 92.50 | 1.89 | 2.79 | 2.34 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.69 | 0.24 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 95.00 | 1.78 | 2.05 | 1.92 | 2.00 | +0.56 | +38.89% | 0.02 | 3 | 1,746 | 0.68 | 0.21 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 100.00 | 1.09 | 1.42 | 1.26 | 1.36 | +0.22 | +19.30% | 0.01 | 3 | 856 | 0.67 | 0.15 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 105.00 | 0.63 | 1.23 | 0.93 | 0.93 | -0.37 | -28.47% | 0.01 | 22 | 502 | 0.68 | 0.11 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 110.00 | 0.54 | 0.86 | 0.70 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 586 | 0.70 | 0.08 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 115.00 | 0.24 | 0.69 | 0.47 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.69 | 0.06 | 0.01 | -0.02 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 120.00 | 0.14 | 0.59 | 0.37 | 0.34 | +0.01 | +3.03% | 0.00 | 3 | 376 | 0.70 | 0.04 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 125.00 | 0.09 | 0.49 | 0.29 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.71 | 0.03 | 0.00 | -0.01 | 7/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.77 | 0.89 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 154 | 2.47 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 1.12 | 0.56 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 127 | 2.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.28 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 7/27/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.49 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 740 | 1.20 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/27/2026 3:59:51 PM EST |
| 37.50 | 0.06 | 0.42 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.93 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.47 | 0.24 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.00 | -0.02 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 42.50 | 0.10 | 0.51 | 0.31 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,286 | 0.82 | -0.03 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 45.00 | 0.26 | 0.49 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.80 | -0.04 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 47.50 | 0.40 | 0.63 | 0.52 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.78 | -0.05 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 50.00 | 0.70 | 0.86 | 0.78 | 0.83 | -0.20 | -19.42% | 0.02 | 20 | 881 | 0.78 | -0.07 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 52.50 | 0.74 | 1.32 | 1.03 | 1.06 | -0.36 | -25.36% | 0.02 | 10 | 138 | 0.76 | -0.09 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 55.00 | 1.15 | 1.69 | 1.42 | 1.41 | -0.33 | -18.97% | 0.03 | 20 | 541 | 0.75 | -0.12 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 57.50 | 1.80 | 1.98 | 1.89 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 530 | 0.75 | -0.15 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 2.23 | 2.57 | 2.40 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 1,022 | 0.73 | -0.19 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 62.50 | 2.82 | 3.30 | 3.06 | 3.26 | -0.40 | -10.93% | 0.05 | 1 | 483 | 0.72 | -0.23 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 3.65 | 4.15 | 3.90 | 4.15 | -0.75 | -15.31% | 0.06 | 9 | 2,428 | 0.72 | -0.27 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 67.50 | 4.85 | 5.10 | 4.98 | 4.90 | -0.85 | -14.79% | 0.07 | 15 | 474 | 0.73 | -0.32 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 5.55 | 6.25 | 5.90 | 6.10 | -0.90 | -12.86% | 0.08 | 30 | 1,078 | 0.71 | -0.37 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 72.50 | 7.10 | 7.40 | 7.25 | 7.43 | -1.07 | -12.59% | 0.10 | 7 | 235 | 0.72 | -0.42 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 75.00 | 8.15 | 9.10 | 8.63 | 8.66 | -0.84 | -8.85% | 0.12 | 1 | 767 | 0.72 | -0.47 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 77.50 | 9.40 | 10.35 | 9.88 | 10.12 | -1.20 | -10.61% | 0.13 | 1 | 2,097 | 0.69 | -0.52 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 80.00 | 11.40 | 11.95 | 11.68 | 11.45 | -1.80 | -13.59% | 0.15 | 4 | 275 | 0.72 | -0.56 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 82.50 | 12.95 | 13.70 | 13.33 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 285 | 0.70 | -0.61 | 0.02 | -0.08 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 85.00 | 14.65 | 15.80 | 15.23 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 250 | 0.71 | -0.65 | 0.02 | -0.07 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 87.50 | 16.75 | 17.85 | 17.30 | 16.70 | 0.00 | 0.00% | 0.20 | 0 | 238 | 0.73 | -0.69 | 0.02 | -0.07 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 90.00 | 18.65 | 19.60 | 19.13 | 20.40 | 0.00 | 0.00% | 0.21 | 0 | 99 | 0.71 | -0.73 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 92.50 | 20.75 | 21.90 | 21.33 | 22.10 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.72 | -0.76 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 95.00 | 22.65 | 24.05 | 23.35 | 15.55 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.70 | -0.79 | 0.01 | -0.05 | 7/14/2026 | 7/27/2026 3:59:51 PM EST |
| 100.00 | 26.95 | 29.50 | 28.23 | 35.35 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.93 | -0.85 | 0.01 | -0.05 | 5/4/2026 | 7/27/2026 3:59:51 PM EST |
| 105.00 | 31.60 | 33.95 | 32.78 | 22.62 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.95 | -0.89 | 0.01 | -0.04 | 7/6/2026 | 7/27/2026 3:59:51 PM EST |
| 110.00 | 36.30 | 38.10 | 37.20 | % | 0.34 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 115.00 | 41.20 | 42.75 | 41.98 | 30.63 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.90 | -0.94 | 0.01 | -0.02 | 7/6/2026 | 7/27/2026 3:59:51 PM EST |
| 120.00 | 44.95 | 48.65 | 46.80 | % | 0.39 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 125.00 | 49.85 | 53.60 | 51.73 | % | 0.41 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST |