Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $77.20 as of 8/13/2025 7:02:01 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 | 37.60 | 38.95 | 38.28 | % | 0.96 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 32.00 | 33.80 | 32.90 | % | 0.73 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 27.20 | 29.20 | 28.20 | % | 0.56 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 23.40 | 25.00 | 24.20 | % | 0.44 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 60.00 | 19.30 | 20.10 | 19.70 | % | 0.33 | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.06 | 8/13/2025 3:59:54 PM EST | |||
| 61.00 | 18.30 | 19.25 | 18.78 | % | 0.31 | 0 | 0 | 0.74 | 0.85 | 0.01 | -0.06 | 8/13/2025 3:59:54 PM EST | |||
| 62.00 | 17.70 | 18.45 | 18.08 | % | 0.29 | 0 | 0 | 0.76 | 0.84 | 0.01 | -0.07 | 8/13/2025 3:59:54 PM EST | |||
| 63.00 | 16.75 | 18.60 | 17.68 | % | 0.28 | 0 | 0 | 0.81 | 0.82 | 0.01 | -0.07 | 8/13/2025 3:59:54 PM EST | |||
| 64.00 | 15.95 | 17.30 | 16.63 | % | 0.26 | 0 | 0 | 0.77 | 0.81 | 0.01 | -0.07 | 8/13/2025 3:59:54 PM EST | |||
| 65.00 | 14.90 | 16.65 | 15.78 | 11.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.75 | 0.79 | 0.01 | -0.08 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 66.00 | 14.65 | 16.25 | 15.45 | % | 0.23 | 0 | 0 | 0.81 | 0.78 | 0.01 | -0.08 | 8/13/2025 3:59:54 PM EST | |||
| 67.00 | 13.90 | 15.25 | 14.58 | % | 0.22 | 0 | 0 | 0.78 | 0.76 | 0.01 | -0.08 | 8/13/2025 3:59:54 PM EST | |||
| 68.00 | 13.30 | 14.10 | 13.70 | 10.71 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.75 | 0.74 | 0.02 | -0.08 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 69.00 | 12.65 | 13.15 | 12.90 | 11.87 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.73 | 0.73 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 70.00 | 11.85 | 12.60 | 12.23 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.73 | 0.71 | 0.02 | -0.09 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 71.00 | 11.25 | 11.80 | 11.53 | 10.39 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.72 | 0.69 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 72.00 | 10.75 | 11.35 | 11.05 | 7.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.73 | 0.67 | 0.02 | -0.09 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 73.00 | 10.15 | 11.00 | 10.58 | 9.02 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.74 | 0.65 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 74.00 | 9.60 | 10.15 | 9.88 | 8.27 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.72 | 0.63 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 75.00 | 9.05 | 9.55 | 9.30 | 7.02 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.72 | 0.62 | 0.02 | -0.09 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 76.00 | 8.45 | 9.10 | 8.78 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.73 | 0.60 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 77.00 | 7.95 | 8.45 | 8.20 | 7.28 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | 0.58 | 0.02 | -0.09 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 78.00 | 7.55 | 7.80 | 7.68 | 7.80 | +1.05 | +15.56% | 0.10 | 5 | 5 | 0.71 | 0.56 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 79.00 | 7.05 | 7.50 | 7.28 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | 0.54 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 80.00 | 6.60 | 7.10 | 6.85 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | 0.51 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 81.00 | 5.30 | 6.90 | 6.10 | % | 0.08 | 0 | 0 | 0.72 | 0.49 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 82.00 | 5.80 | 6.30 | 6.05 | % | 0.07 | 0 | 0 | 0.71 | 0.47 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 83.00 | 5.40 | 6.30 | 5.85 | 6.61 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.72 | 0.45 | 0.02 | -0.09 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 84.00 | 4.10 | 5.80 | 4.95 | 4.57 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.72 | 0.43 | 0.02 | -0.09 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 85.00 | 4.75 | 5.80 | 5.28 | 4.33 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.73 | 0.41 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 86.00 | 4.35 | 5.00 | 4.68 | % | 0.05 | 0 | 0 | 0.70 | 0.39 | 0.02 | -0.08 | 8/13/2025 3:59:54 PM EST | |||
| 87.00 | 2.86 | 4.70 | 3.78 | 4.48 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.64 | 0.36 | 0.02 | -0.08 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 88.00 | 2.61 | 4.15 | 3.38 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.34 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 90.00 | 2.84 | 3.55 | 3.20 | 3.42 | +0.34 | +11.04% | 0.04 | 3 | 2 | 0.66 | 0.30 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 95.00 | 0.84 | 2.59 | 1.72 | % | 0.02 | 0 | 0 | 0.59 | 0.20 | 0.02 | -0.05 | 8/13/2025 3:59:54 PM EST | |||
| 100.00 | 1.52 | 2.31 | 1.92 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.72 | 0.13 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 105.00 | 0.98 | 1.32 | 1.15 | 1.00 | +0.03 | +3.10% | 0.01 | 10 | 13 | 0.67 | 0.08 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 110.00 | 0.59 | 0.78 | 0.69 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.02 | 8/13/2025 3:59:54 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 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.41 | -0.05 | -10.87% | 0.01 | 5 | 1 | 1.11 | -0.02 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 0.10 | 1.25 | 0.68 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.85 | -0.04 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 0.78 | 0.99 | 0.89 | 0.77 | -0.28 | -26.67% | 0.02 | 30 | 2 | 0.80 | -0.08 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 60.00 | 1.27 | 1.68 | 1.48 | 1.39 | -0.53 | -27.61% | 0.02 | 5 | 14 | 0.75 | -0.14 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 61.00 | 1.60 | 1.93 | 1.77 | 1.61 | -0.37 | -18.69% | 0.03 | 1 | 2 | 0.78 | -0.15 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 62.00 | 1.78 | 2.26 | 2.02 | % | 0.03 | 0 | 0 | 0.78 | -0.16 | 0.01 | -0.07 | 8/13/2025 3:59:54 PM EST | |||
| 63.00 | 1.98 | 2.33 | 2.16 | 2.99 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.76 | -0.18 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 64.00 | 1.77 | 2.60 | 2.19 | 2.30 | -0.42 | -15.45% | 0.03 | 1 | 14 | 0.73 | -0.19 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 2.31 | 2.77 | 2.54 | 2.43 | -0.51 | -17.35% | 0.04 | 31 | 15 | 0.74 | -0.21 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 66.00 | 2.71 | 3.65 | 3.18 | 3.18 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.79 | -0.22 | 0.01 | -0.08 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 67.00 | 2.98 | 4.10 | 3.54 | % | 0.05 | 0 | 0 | 0.80 | -0.24 | 0.01 | -0.08 | 8/13/2025 3:59:54 PM EST | |||
| 68.00 | 3.25 | 3.65 | 3.45 | % | 0.05 | 0 | 0 | 0.74 | -0.26 | 0.02 | -0.08 | 8/13/2025 3:59:54 PM EST | |||
| 69.00 | 1.98 | 3.95 | 2.97 | % | 0.04 | 0 | 0 | 0.64 | -0.27 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 70.00 | 2.97 | 4.20 | 3.59 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.68 | -0.29 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 71.00 | 2.73 | 4.80 | 3.77 | 6.48 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.66 | -0.31 | 0.02 | -0.09 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 72.00 | 4.65 | 4.95 | 4.80 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.73 | -0.33 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 73.00 | 5.05 | 5.30 | 5.18 | 7.24 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.72 | -0.35 | 0.02 | -0.09 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 74.00 | 5.45 | 6.40 | 5.93 | % | 0.08 | 0 | 0 | 0.75 | -0.37 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 75.00 | 5.95 | 6.30 | 6.13 | 9.35 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.72 | -0.38 | 0.02 | -0.09 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 76.00 | 6.40 | 6.90 | 6.65 | 6.47 | % | 0.09 | 2 | 0 | 0.73 | -0.40 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 77.00 | 6.85 | 7.70 | 7.28 | % | 0.09 | 0 | 0 | 0.74 | -0.42 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 78.00 | 7.35 | 7.80 | 7.58 | % | 0.10 | 0 | 0 | 0.71 | -0.44 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 79.00 | 7.90 | 8.30 | 8.10 | % | 0.10 | 0 | 0 | 0.71 | -0.46 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 80.00 | 8.45 | 9.35 | 8.90 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -0.49 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 81.00 | 9.00 | 9.90 | 9.45 | % | 0.12 | 0 | 0 | 0.73 | -0.51 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 82.00 | 9.65 | 10.55 | 10.10 | % | 0.12 | 0 | 0 | 0.73 | -0.53 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 83.00 | 10.20 | 10.90 | 10.55 | % | 0.13 | 0 | 0 | 0.71 | -0.55 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 84.00 | 10.85 | 11.80 | 11.33 | % | 0.13 | 0 | 0 | 0.73 | -0.57 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 85.00 | 11.50 | 12.35 | 11.93 | % | 0.14 | 0 | 0 | 0.72 | -0.59 | 0.02 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 86.00 | 12.15 | 12.85 | 12.50 | % | 0.15 | 0 | 0 | 0.71 | -0.61 | 0.02 | -0.08 | 8/13/2025 3:59:54 PM EST | |||
| 87.00 | 12.40 | 13.45 | 12.93 | % | 0.15 | 0 | 0 | 0.68 | -0.64 | 0.02 | -0.08 | 8/13/2025 3:59:54 PM EST | |||
| 88.00 | 13.55 | 13.95 | 13.75 | % | 0.16 | 0 | 0 | 0.69 | -0.66 | 0.02 | -0.08 | 8/13/2025 3:59:54 PM EST | |||
| 90.00 | 15.05 | 15.80 | 15.43 | % | 0.17 | 0 | 0 | 0.71 | -0.70 | 0.02 | -0.07 | 8/13/2025 3:59:54 PM EST | |||
| 95.00 | 19.00 | 19.55 | 19.28 | % | 0.20 | 0 | 0 | 0.70 | -0.80 | 0.02 | -0.05 | 8/13/2025 3:59:54 PM EST | |||
| 100.00 | 23.05 | 23.95 | 23.50 | % | 0.23 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 105.00 | 27.35 | 28.35 | 27.85 | % | 0.27 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 110.00 | 31.65 | 33.05 | 32.35 | % | 0.29 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 8/13/2025 3:59:54 PM EST |