Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $68.80 as of 8/1/2025 7:52:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 47.60 | 51.05 | 49.33 | 48.54 | 0.00 | 0.00% | 2.82 | 0 | 8 | 3.09 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 20.00 | 45.05 | 48.20 | 46.63 | 47.90 | 0.00 | 0.00% | 2.33 | 0 | 25 | 2.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:58 PM EST |
| 22.50 | 43.05 | 45.30 | 44.18 | 45.42 | 0.00 | 0.00% | 1.96 | 0 | 74 | 2.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:58 PM EST |
| 25.00 | 40.20 | 43.10 | 41.65 | 39.00 | -2.62 | -6.30% | 1.67 | 1 | 29 | 2.15 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 27.50 | 38.15 | 40.30 | 39.23 | 13.10 | 0.00 | 0.00% | 1.43 | 0 | 72 | 1.89 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 3:59:58 PM EST |
| 30.00 | 35.80 | 37.90 | 36.85 | 38.55 | 0.00 | 0.00% | 1.23 | 0 | 443 | 1.36 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 32.50 | 34.05 | 34.45 | 34.25 | 33.46 | -2.74 | -7.57% | 1.05 | 3 | 186 | 1.11 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 35.00 | 31.70 | 31.90 | 31.80 | 32.25 | +0.65 | +2.06% | 0.91 | 1 | 101 | 0.89 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 37.50 | 29.05 | 29.55 | 29.30 | 31.75 | 0.00 | 0.00% | 0.78 | 0 | 136 | 0.73 | 0.98 | 0.00 | -0.01 | 7/18/2025 | 8/1/2025 3:59:58 PM EST |
| 40.00 | 26.70 | 27.25 | 26.98 | 29.77 | 0.00 | 0.00% | 0.67 | 0 | 247 | 0.82 | 0.97 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 42.50 | 23.70 | 24.95 | 24.33 | 26.20 | 0.00 | 0.00% | 0.57 | 0 | 145 | 0.66 | 0.95 | 0.00 | -0.03 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 45.00 | 22.30 | 23.25 | 22.78 | 19.46 | -5.54 | -22.16% | 0.51 | 10 | 567 | 0.89 | 0.93 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 47.50 | 19.80 | 20.70 | 20.25 | 19.61 | -2.09 | -9.64% | 0.43 | 2 | 1,060 | 0.80 | 0.91 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 50.00 | 18.00 | 18.25 | 18.13 | 18.10 | -2.07 | -10.27% | 0.36 | 1 | 2,178 | 0.79 | 0.87 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 52.50 | 15.55 | 16.20 | 15.88 | 15.52 | -0.19 | -1.21% | 0.30 | 5 | 1,122 | 0.74 | 0.84 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 55.00 | 14.10 | 14.25 | 14.18 | 14.18 | -0.57 | -3.87% | 0.26 | 5 | 2,460 | 0.77 | 0.80 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 57.50 | 11.60 | 12.55 | 12.08 | 11.40 | -2.40 | -17.40% | 0.21 | 8 | 1,074 | 0.71 | 0.75 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 60.00 | 10.70 | 10.85 | 10.78 | 10.74 | -1.81 | -14.43% | 0.18 | 38 | 1,877 | 0.75 | 0.70 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 62.50 | 9.20 | 9.75 | 9.48 | 9.35 | -1.35 | -12.62% | 0.15 | 34 | 1,064 | 0.74 | 0.65 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 65.00 | 7.90 | 8.00 | 7.95 | 8.05 | -0.95 | -10.56% | 0.12 | 129 | 1,909 | 0.73 | 0.59 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 67.50 | 6.70 | 6.80 | 6.75 | 6.80 | -0.95 | -12.26% | 0.10 | 165 | 5,444 | 0.73 | 0.54 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 70.00 | 5.65 | 5.80 | 5.73 | 5.75 | -1.05 | -15.45% | 0.08 | 240 | 2,318 | 0.73 | 0.48 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 72.50 | 4.75 | 4.85 | 4.80 | 4.80 | -0.76 | -13.67% | 0.07 | 238 | 4,292 | 0.72 | 0.43 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 75.00 | 3.95 | 4.10 | 4.03 | 4.10 | -0.67 | -14.05% | 0.05 | 138 | 2,743 | 0.72 | 0.38 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 77.50 | 3.25 | 3.40 | 3.33 | 3.40 | -0.85 | -20.00% | 0.04 | 71 | 3,194 | 0.71 | 0.33 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 80.00 | 2.71 | 2.81 | 2.76 | 2.81 | -0.54 | -16.12% | 0.03 | 170 | 2,987 | 0.71 | 0.29 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 82.50 | 2.23 | 2.37 | 2.30 | 2.26 | -0.54 | -19.29% | 0.03 | 11 | 719 | 0.72 | 0.25 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 85.00 | 1.82 | 1.93 | 1.88 | 1.92 | -0.37 | -16.16% | 0.02 | 15 | 4,132 | 0.71 | 0.21 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 87.50 | 1.49 | 1.59 | 1.54 | 1.63 | -0.29 | -15.11% | 0.02 | 1 | 631 | 0.71 | 0.18 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 90.00 | 1.21 | 1.32 | 1.27 | 1.27 | -0.29 | -18.59% | 0.01 | 4 | 1,124 | 0.71 | 0.15 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 95.00 | 0.77 | 0.90 | 0.84 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 744 | 0.71 | 0.11 | 0.01 | -0.03 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 100.00 | 0.48 | 0.64 | 0.56 | 0.43 | -0.23 | -34.85% | 0.01 | 1 | 597 | 0.71 | 0.08 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 105.00 | 0.30 | 0.43 | 0.37 | 0.40 | -0.05 | -11.12% | 0.00 | 10 | 560 | 0.71 | 0.06 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 110.00 | 0.01 | 1.00 | 0.51 | 0.31 | +0.05 | +19.24% | 0.00 | 2 | 899 | 0.72 | 0.04 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 115.00 | 0.12 | 0.32 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.75 | 0.03 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.42 | 0.21 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/1/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 264 | 1.96 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:58 PM EST |
| 25.00 | 0.01 | 0.76 | 0.39 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2,020 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.79 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 475 | 1.65 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.82 | 0.41 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 634 | 1.52 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 32.50 | 0.05 | 1.33 | 0.69 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 364 | 1.22 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.00 | 7 | 1,381 | 0.86 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 37.50 | 0.05 | 1.08 | 0.57 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1,468 | 0.97 | -0.02 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 40.00 | 0.14 | 0.38 | 0.26 | 0.37 | +0.14 | +60.87% | 0.01 | 112 | 2,045 | 0.80 | -0.03 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 42.50 | 0.36 | 0.52 | 0.44 | 0.48 | +0.10 | +26.32% | 0.01 | 23 | 833 | 0.88 | -0.05 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 45.00 | 0.67 | 0.81 | 0.74 | 0.76 | +0.25 | +49.02% | 0.02 | 14 | 2,271 | 0.82 | -0.07 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 47.50 | 0.95 | 1.19 | 1.07 | 0.98 | +0.27 | +38.03% | 0.02 | 35 | 1,453 | 0.82 | -0.09 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 50.00 | 1.31 | 1.44 | 1.38 | 1.41 | +0.40 | +39.61% | 0.03 | 25 | 3,431 | 0.79 | -0.13 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 52.50 | 1.79 | 1.85 | 1.82 | 1.85 | +0.37 | +25.00% | 0.03 | 14 | 3,076 | 0.77 | -0.16 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 55.00 | 2.38 | 2.49 | 2.44 | 2.46 | +0.51 | +26.16% | 0.04 | 247 | 3,083 | 0.77 | -0.20 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 57.50 | 3.15 | 3.20 | 3.18 | 3.15 | +0.79 | +33.48% | 0.06 | 92 | 2,565 | 0.76 | -0.25 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 60.00 | 3.95 | 4.05 | 4.00 | 3.95 | +0.60 | +17.91% | 0.07 | 108 | 1,074 | 0.75 | -0.30 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 62.50 | 4.90 | 5.05 | 4.98 | 5.05 | +0.85 | +20.24% | 0.08 | 74 | 861 | 0.74 | -0.35 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 65.00 | 6.05 | 6.25 | 6.15 | 6.20 | +0.95 | +18.10% | 0.09 | 90 | 1,251 | 0.73 | -0.41 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 67.50 | 7.35 | 7.55 | 7.45 | 9.00 | +2.55 | +39.54% | 0.11 | 2 | 828 | 0.73 | -0.46 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 70.00 | 8.80 | 9.00 | 8.90 | 8.95 | +1.40 | +18.55% | 0.13 | 9 | 347 | 0.72 | -0.52 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 72.50 | 10.40 | 10.60 | 10.50 | 10.95 | +1.70 | +18.38% | 0.14 | 6 | 246 | 0.72 | -0.57 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 75.00 | 12.10 | 12.30 | 12.20 | 10.85 | 0.00 | 0.00% | 0.16 | 0 | 210 | 0.72 | -0.62 | 0.02 | -0.07 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 77.50 | 13.90 | 14.15 | 14.03 | 12.50 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.72 | -0.67 | 0.02 | -0.07 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 80.00 | 15.85 | 16.60 | 16.23 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 86 | 0.75 | -0.71 | 0.02 | -0.06 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 82.50 | 17.85 | 18.10 | 17.98 | 16.56 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.71 | -0.75 | 0.02 | -0.06 | 2/18/2025 | 8/1/2025 3:59:58 PM EST |
| 85.00 | 19.95 | 21.10 | 20.53 | 17.10 | 0.00 | 0.00% | 0.24 | 0 | 154 | 0.77 | -0.79 | 0.02 | -0.05 | 7/8/2025 | 8/1/2025 3:59:58 PM EST |
| 87.50 | 22.10 | 22.50 | 22.30 | 22.65 | +0.83 | +3.81% | 0.25 | 4 | 9 | 0.72 | -0.82 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 90.00 | 24.20 | 24.65 | 24.43 | 42.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.04 | 3/27/2025 | 8/1/2025 3:59:58 PM EST |
| 95.00 | 28.75 | 29.20 | 28.98 | 33.45 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.67 | -0.89 | 0.01 | -0.03 | 6/23/2025 | 8/1/2025 3:59:58 PM EST |
| 100.00 | 33.50 | 34.00 | 33.75 | 36.04 | 0.00 | 0.00% | 0.34 | 0 | 15 | 0.78 | -0.92 | 0.01 | -0.03 | 7/15/2025 | 8/1/2025 3:59:58 PM EST |
| 105.00 | 38.30 | 39.70 | 39.00 | 39.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.02 | 2/21/2025 | 8/1/2025 3:59:58 PM EST |
| 110.00 | 41.85 | 45.15 | 43.50 | 43.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.02 | 2/21/2025 | 8/1/2025 3:59:58 PM EST |
| 115.00 | 46.70 | 50.50 | 48.60 | 44.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.01 | 2/12/2025 | 8/1/2025 3:59:58 PM EST |