Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $74.89 as of 10/6/2026 7:12:24 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 | 51.10 | 54.50 | 52.80 | % | 2.35 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 25.00 | 48.40 | 51.95 | 50.18 | 43.70 | 0.00 | 0.00% | 2.01 | 0 | 27 | 2.60 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 3:59:57 PM EST |
| 27.50 | 45.60 | 49.45 | 47.53 | 23.84 | 0.00 | 0.00% | 1.73 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/6/2026 3:59:57 PM EST |
| 30.00 | 43.75 | 46.40 | 45.08 | 42.38 | 0.00 | 0.00% | 1.50 | 0 | 41 | 2.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 3:59:57 PM EST |
| 32.50 | 40.65 | 44.50 | 42.58 | 45.79 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/6/2026 3:59:57 PM EST |
| 35.00 | 38.10 | 42.10 | 40.10 | 41.60 | 0.00 | 0.00% | 1.15 | 0 | 23 | 1.92 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 3:59:57 PM EST |
| 37.50 | 36.05 | 39.55 | 37.80 | % | 1.01 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 40.00 | 33.75 | 37.10 | 35.43 | 34.98 | 0.00 | 0.00% | 0.89 | 0 | 87 | 1.64 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 10/6/2026 3:59:57 PM EST |
| 42.50 | 30.70 | 33.75 | 32.23 | 28.25 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.29 | 0.99 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 3:59:57 PM EST |
| 45.00 | 28.40 | 32.20 | 30.30 | 26.50 | 0.00 | 0.00% | 0.67 | 0 | 14 | 1.41 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 3:59:57 PM EST |
| 47.50 | 25.90 | 29.75 | 27.83 | 28.04 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.30 | 0.98 | 0.00 | -0.01 | 6/23/2026 | 10/6/2026 3:59:57 PM EST |
| 50.00 | 25.20 | 27.25 | 26.23 | 25.55 | +3.55 | +16.14% | 0.52 | 4 | 35 | 1.22 | 0.97 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 52.50 | 21.15 | 25.00 | 23.08 | 21.30 | 0.00 | 0.00% | 0.44 | 0 | 29 | 1.13 | 0.95 | 0.01 | -0.03 | 9/14/2026 | 10/6/2026 3:59:57 PM EST |
| 55.00 | 18.85 | 22.80 | 20.83 | 18.03 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.07 | 0.93 | 0.01 | -0.03 | 9/21/2026 | 10/6/2026 3:59:57 PM EST |
| 57.50 | 17.30 | 19.95 | 18.63 | 16.70 | 0.00 | 0.00% | 0.32 | 0 | 33 | 1.01 | 0.90 | 0.01 | -0.04 | 10/2/2026 | 10/6/2026 3:59:57 PM EST |
| 60.00 | 14.65 | 17.85 | 16.25 | 17.50 | +1.30 | +8.03% | 0.27 | 1 | 237 | 0.87 | 0.87 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 62.50 | 12.85 | 16.45 | 14.65 | 12.25 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.62 | 0.83 | 0.02 | -0.05 | 9/24/2026 | 10/6/2026 3:59:57 PM EST |
| 65.00 | 11.20 | 13.10 | 12.15 | 12.97 | +0.52 | +4.18% | 0.19 | 1 | 228 | 0.57 | 0.78 | 0.02 | -0.06 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 67.50 | 10.60 | 12.10 | 11.35 | 10.75 | 0.00 | 0.00% | 0.17 | 0 | 144 | 0.69 | 0.73 | 0.02 | -0.07 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 70.00 | 8.05 | 10.15 | 9.10 | 9.60 | +0.25 | +2.68% | 0.13 | 20 | 1,298 | 0.61 | 0.67 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 72.50 | 7.55 | 8.40 | 7.98 | 8.70 | +0.95 | +12.26% | 0.11 | 47 | 556 | 0.63 | 0.61 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 75.00 | 6.30 | 7.05 | 6.68 | 6.70 | +0.06 | +0.91% | 0.09 | 116 | 1,439 | 0.63 | 0.55 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 77.50 | 5.40 | 6.05 | 5.73 | 5.69 | +0.24 | +4.41% | 0.07 | 1,465 | 1,604 | 0.64 | 0.49 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 80.00 | 4.55 | 5.00 | 4.78 | 4.64 | +0.14 | +3.12% | 0.06 | 193 | 1,769 | 0.64 | 0.43 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 82.50 | 3.45 | 4.15 | 3.80 | 3.80 | -0.02 | -0.53% | 0.05 | 19 | 241 | 0.62 | 0.38 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 85.00 | 3.00 | 3.50 | 3.25 | 3.30 | +0.20 | +6.46% | 0.04 | 19 | 955 | 0.63 | 0.33 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 87.50 | 2.26 | 2.90 | 2.58 | 2.80 | +0.25 | +9.81% | 0.03 | 1 | 580 | 0.62 | 0.28 | 0.02 | -0.06 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 90.00 | 1.98 | 2.40 | 2.19 | 2.05 | -0.05 | -2.39% | 0.02 | 32 | 1,131 | 0.64 | 0.24 | 0.02 | -0.06 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 92.50 | 1.25 | 2.05 | 1.65 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.62 | 0.20 | 0.02 | -0.05 | 10/1/2026 | 10/6/2026 3:59:57 PM EST |
| 95.00 | 1.12 | 1.64 | 1.38 | 1.58 | +0.23 | +17.04% | 0.01 | 8 | 722 | 0.63 | 0.17 | 0.02 | -0.05 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 100.00 | 0.78 | 1.01 | 0.90 | 1.05 | +0.20 | +23.53% | 0.01 | 8 | 627 | 0.63 | 0.12 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 105.00 | 0.38 | 0.74 | 0.56 | 0.56 | 0.00 | 0.00% | 0.01 | 18 | 556 | 0.63 | 0.08 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 110.00 | 0.13 | 0.80 | 0.47 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.64 | 0.05 | 0.01 | -0.02 | 10/1/2026 | 10/6/2026 3:59:57 PM EST |
| 115.00 | 0.03 | 0.62 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.63 | 0.04 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.54 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.81 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 3:59:57 PM EST |
| 125.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 20 | 209 | 0.64 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:57 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 | 1.16 | 0.58 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,911 | 1.72 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.46 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.64 | 0.32 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.19 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 10/6/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.36 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.97 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 10/6/2026 3:59:57 PM EST |
| 45.00 | 0.10 | 0.22 | 0.16 | 0.14 | -0.05 | -26.32% | 0.00 | 2 | 713 | 0.76 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.46 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.84 | -0.02 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 50.00 | 0.11 | 0.75 | 0.43 | 0.25 | -0.15 | -37.50% | 0.01 | 37 | 258 | 0.72 | -0.03 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 52.50 | 0.19 | 0.47 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.64 | -0.05 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 55.00 | 0.50 | 0.70 | 0.60 | 0.62 | -0.03 | -4.62% | 0.01 | 16 | 3,980 | 0.66 | -0.07 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 57.50 | 0.64 | 1.15 | 0.90 | 0.89 | -0.04 | -4.31% | 0.02 | 9 | 562 | 0.65 | -0.10 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 60.00 | 1.07 | 1.53 | 1.30 | 1.28 | -0.07 | -5.19% | 0.02 | 35 | 1,340 | 0.65 | -0.13 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 62.50 | 1.59 | 2.12 | 1.86 | 1.81 | +0.01 | +0.56% | 0.03 | 22 | 514 | 0.65 | -0.17 | 0.02 | -0.05 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 65.00 | 2.17 | 2.72 | 2.45 | 2.33 | -0.14 | -5.67% | 0.04 | 41 | 997 | 0.64 | -0.22 | 0.02 | -0.06 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 67.50 | 3.00 | 3.60 | 3.30 | 3.15 | -0.15 | -4.55% | 0.05 | 11 | 490 | 0.65 | -0.27 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 70.00 | 3.95 | 4.35 | 4.15 | 4.07 | -0.08 | -1.93% | 0.06 | 33 | 1,311 | 0.63 | -0.33 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 72.50 | 4.95 | 5.50 | 5.23 | 5.13 | -0.03 | -0.59% | 0.07 | 12 | 551 | 0.63 | -0.39 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 75.00 | 6.25 | 6.95 | 6.60 | 6.35 | -0.12 | -1.86% | 0.09 | 17 | 436 | 0.64 | -0.45 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 77.50 | 6.55 | 9.05 | 7.80 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 797 | 0.62 | -0.51 | 0.02 | -0.08 | 9/23/2026 | 10/6/2026 3:59:57 PM EST |
| 80.00 | 9.00 | 10.00 | 9.50 | 14.45 | 0.00 | 0.00% | 0.12 | 0 | 519 | 0.63 | -0.57 | 0.02 | -0.08 | 10/1/2026 | 10/6/2026 3:59:57 PM EST |
| 82.50 | 10.70 | 11.65 | 11.18 | 15.42 | 0.00 | 0.00% | 0.14 | 0 | 103 | 0.63 | -0.62 | 0.02 | -0.07 | 9/1/2026 | 10/6/2026 3:59:57 PM EST |
| 85.00 | 11.30 | 14.40 | 12.85 | 17.59 | 0.00 | 0.00% | 0.15 | 0 | 139 | 0.61 | -0.67 | 0.02 | -0.07 | 9/28/2026 | 10/6/2026 3:59:57 PM EST |
| 87.50 | 14.45 | 16.10 | 15.28 | 20.80 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.67 | -0.72 | 0.02 | -0.06 | 9/10/2026 | 10/6/2026 3:59:57 PM EST |
| 90.00 | 15.55 | 18.20 | 16.88 | 22.95 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.60 | -0.76 | 0.02 | -0.06 | 9/10/2026 | 10/6/2026 3:59:57 PM EST |
| 92.50 | 17.65 | 20.35 | 19.00 | 24.60 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.79 | -0.80 | 0.02 | -0.05 | 9/29/2026 | 10/6/2026 3:59:57 PM EST |
| 95.00 | 19.50 | 23.15 | 21.33 | 25.15 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.88 | -0.83 | 0.02 | -0.05 | 10/2/2026 | 10/6/2026 3:59:57 PM EST |
| 100.00 | 23.60 | 27.65 | 25.63 | 26.25 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.92 | -0.88 | 0.01 | -0.04 | 9/3/2026 | 10/6/2026 3:59:57 PM EST |
| 105.00 | 28.30 | 32.25 | 30.28 | % | 0.29 | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.03 | 10/6/2026 3:59:57 PM EST | |||
| 110.00 | 33.20 | 36.30 | 34.75 | % | 0.32 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.02 | 10/6/2026 3:59:57 PM EST | |||
| 115.00 | 38.20 | 42.05 | 40.13 | % | 0.35 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.01 | 10/6/2026 3:59:57 PM EST | |||
| 120.00 | 43.10 | 47.15 | 45.13 | % | 0.38 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 10/6/2026 3:59:57 PM EST | |||
| 125.00 | 48.15 | 52.15 | 50.15 | % | 0.40 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 10/6/2026 3:59:57 PM EST |