Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $68.40 as of 12/10/2025 7:03:03 AM 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 | 27.80 | 30.30 | 29.05 | 27.05 | 0.00 | 0.00% | 0.73 | 0 | 4 | 5.50 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 45.00 | 22.25 | 24.40 | 23.33 | 23.71 | 0.00 | 0.00% | 0.52 | 0 | 15 | 3.70 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 50.00 | 17.80 | 20.45 | 19.13 | 17.51 | 0.00 | 0.00% | 0.38 | 0 | 26 | 3.81 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 53.00 | 14.80 | 17.05 | 15.93 | % | 0.30 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 54.00 | 13.80 | 16.25 | 15.03 | 15.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 55.00 | 12.80 | 15.05 | 13.93 | 13.89 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 56.00 | 11.80 | 14.15 | 12.98 | 12.99 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 57.00 | 10.80 | 13.45 | 12.13 | 10.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 58.00 | 9.85 | 12.45 | 11.15 | % | 0.19 | 0 | 0 | 2.52 | 0.99 | 0.00 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 59.00 | 8.25 | 10.80 | 9.53 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.99 | 0.99 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 60.00 | 7.30 | 9.80 | 8.55 | 9.05 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.84 | 0.98 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 61.00 | 6.85 | 9.10 | 7.98 | 7.47 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.87 | 0.96 | 0.02 | -0.07 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 62.00 | 6.15 | 8.05 | 7.10 | 7.17 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.69 | 0.94 | 0.03 | -0.12 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 63.00 | 4.30 | 6.45 | 5.38 | 6.29 | 0.00 | 0.00% | 0.09 | 0 | 37 | 1.22 | 0.91 | 0.04 | -0.15 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 64.00 | 4.00 | 6.10 | 5.05 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 46 | 1.41 | 0.86 | 0.05 | -0.19 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 65.00 | 3.25 | 5.40 | 4.33 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 55 | 1.39 | 0.81 | 0.06 | -0.23 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 66.00 | 2.75 | 3.50 | 3.13 | 3.29 | 0.00 | 0.00% | 0.05 | 0 | 540 | 0.63 | 0.73 | 0.08 | -0.26 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 67.00 | 2.24 | 2.88 | 2.56 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 828 | 0.69 | 0.65 | 0.09 | -0.28 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 68.00 | 1.73 | 2.17 | 1.95 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 1,079 | 0.68 | 0.56 | 0.09 | -0.30 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 69.00 | 1.23 | 1.66 | 1.45 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 668 | 0.67 | 0.47 | 0.10 | -0.29 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 70.00 | 0.94 | 1.24 | 1.09 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1,259 | 0.69 | 0.37 | 0.09 | -0.28 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 71.00 | 0.67 | 0.81 | 0.74 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 719 | 0.67 | 0.29 | 0.08 | -0.25 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 72.00 | 0.45 | 0.56 | 0.51 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,217 | 0.67 | 0.22 | 0.07 | -0.21 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 73.00 | 0.25 | 0.42 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.67 | 0.16 | 0.06 | -0.18 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 74.00 | 0.21 | 0.26 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.69 | 0.11 | 0.05 | -0.14 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 75.00 | 0.12 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.68 | 0.08 | 0.03 | -0.11 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 76.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.69 | 0.05 | 0.03 | -0.08 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 77.00 | 0.01 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.60 | 0.03 | 0.02 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 78.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.72 | 0.02 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 79.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.75 | 0.01 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 80.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,608 | 0.79 | 0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.25 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 88.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 89.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.19 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,443 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.24 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 58.00 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.92 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.02 | -0.01 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 60.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.72 | -0.02 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 61.00 | 0.05 | 0.31 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.86 | -0.04 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 62.00 | 0.11 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.74 | -0.06 | 0.03 | -0.12 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 63.00 | 0.17 | 0.24 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.72 | -0.09 | 0.04 | -0.15 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 64.00 | 0.27 | 0.34 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.70 | -0.14 | 0.05 | -0.19 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 65.00 | 0.40 | 0.51 | 0.46 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,053 | 0.68 | -0.19 | 0.06 | -0.23 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 66.00 | 0.60 | 0.85 | 0.73 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.69 | -0.27 | 0.08 | -0.26 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 67.00 | 1.00 | 1.12 | 1.06 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 591 | 0.70 | -0.35 | 0.09 | -0.28 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 68.00 | 1.23 | 1.60 | 1.42 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 357 | 0.67 | -0.44 | 0.09 | -0.30 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 69.00 | 1.66 | 2.15 | 1.91 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 323 | 0.66 | -0.53 | 0.10 | -0.29 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 70.00 | 2.53 | 2.76 | 2.65 | 2.48 | 0.00 | 0.00% | 0.04 | 0 | 680 | 0.72 | -0.63 | 0.09 | -0.28 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 71.00 | 3.15 | 3.45 | 3.30 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 246 | 0.70 | -0.71 | 0.08 | -0.25 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 72.00 | 3.55 | 4.40 | 3.98 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 187 | 0.88 | -0.78 | 0.07 | -0.21 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 73.00 | 4.05 | 6.75 | 5.40 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 59 | 1.61 | -0.84 | 0.06 | -0.18 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 74.00 | 5.35 | 7.60 | 6.48 | 6.66 | 0.00 | 0.00% | 0.09 | 0 | 22 | 1.67 | -0.89 | 0.05 | -0.14 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 75.00 | 6.15 | 7.50 | 6.83 | 6.85 | 0.00 | 0.00% | 0.09 | 0 | 59 | 1.26 | -0.92 | 0.03 | -0.11 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 76.00 | 6.45 | 8.45 | 7.45 | 8.62 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.34 | -0.95 | 0.03 | -0.08 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 77.00 | 7.00 | 9.00 | 8.00 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.41 | -0.97 | 0.02 | -0.06 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 78.00 | 7.85 | 11.40 | 9.63 | 10.17 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.03 | -0.98 | 0.01 | -0.04 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 79.00 | 8.70 | 11.30 | 10.00 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.53 | -0.99 | 0.01 | -0.02 | 11/14/2025 | 12/9/2025 3:59:54 PM EST |
| 80.00 | 10.15 | 12.25 | 11.20 | 15.56 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.58 | -0.99 | 0.01 | -0.01 | 11/21/2025 | 12/9/2025 3:59:54 PM EST |
| 81.00 | 10.80 | 13.25 | 12.03 | % | 0.15 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 82.00 | 11.60 | 14.25 | 12.93 | % | 0.16 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 83.00 | 13.00 | 15.25 | 14.13 | 12.87 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 84.00 | 13.80 | 16.20 | 15.00 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 85.00 | 14.70 | 17.20 | 15.95 | 21.37 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:54 PM EST |
| 86.00 | 16.00 | 18.25 | 17.13 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 87.00 | 16.90 | 19.25 | 18.08 | 20.29 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:54 PM EST |
| 88.00 | 17.85 | 20.25 | 19.05 | 19.06 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 89.00 | 18.80 | 21.25 | 20.03 | 20.01 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 90.00 | 20.00 | 22.25 | 21.13 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 91.00 | 21.00 | 23.25 | 22.13 | % | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 95.00 | 25.00 | 27.25 | 26.13 | 26.12 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 100.00 | 29.90 | 32.20 | 31.05 | 31.05 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 105.00 | 35.00 | 37.25 | 36.13 | % | 0.34 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |