Options Chain for AFLAC INC COM (AFL) - $114.99 as of 10/17/2024 8:03:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.00 | 62.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 60.00 | 53.00 | 57.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 65.00 | 48.10 | 52.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 70.00 | 43.10 | 47.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 75.00 | 38.10 | 42.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 80.00 | 33.10 | 36.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 85.00 | 28.10 | 31.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 90.00 | 23.10 | 26.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 93.00 | 20.30 | 23.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 94.00 | 19.30 | 22.90 | 16.07 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.02 | 9/26/2024 | 10/17/2024 3:59:43 PM EST |
| 95.00 | 18.20 | 22.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 96.00 | 17.20 | 21.20 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 97.00 | 17.60 | 20.20 | 17.90 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.98 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 98.00 | 15.30 | 19.20 | % | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.03 | 10/17/2024 3:59:43 PM EST | |||
| 99.00 | 14.30 | 18.20 | % | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.04 | 10/17/2024 3:59:43 PM EST | |||
| 100.00 | 13.30 | 16.70 | 10.10 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.96 | 0.01 | -0.05 | 9/24/2024 | 10/17/2024 3:59:43 PM EST |
| 101.00 | 14.00 | 16.30 | 13.20 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.94 | 0.01 | -0.06 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 102.00 | 11.50 | 15.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.94 | 0.01 | -0.06 | 10/2/2024 | 10/17/2024 3:59:43 PM EST |
| 103.00 | 10.50 | 14.40 | % | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.07 | 10/17/2024 3:59:43 PM EST | |||
| 104.00 | 10.00 | 13.40 | % | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.07 | 10/17/2024 3:59:43 PM EST | |||
| 105.00 | 9.30 | 12.00 | 11.26 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.88 | 0.02 | -0.08 | 10/4/2024 | 10/17/2024 3:59:43 PM EST |
| 106.00 | 8.20 | 9.80 | 9.43 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.86 | 0.02 | -0.09 | 10/4/2024 | 10/17/2024 3:59:43 PM EST |
| 107.00 | 7.50 | 8.90 | 8.80 | 0.00 | 0.00% | 0 | 4 | 0.17 | 0.85 | 0.03 | -0.08 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 108.00 | 7.60 | 8.00 | % | 0 | 0 | 0.30 | 0.82 | 0.03 | -0.09 | 10/17/2024 3:59:43 PM EST | |||
| 109.00 | 6.80 | 7.10 | 4.90 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.80 | 0.03 | -0.09 | 10/9/2024 | 10/17/2024 3:59:43 PM EST |
| 110.00 | 6.00 | 6.20 | 5.61 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.77 | 0.04 | -0.09 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 111.00 | 5.20 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 62 | 0.29 | 0.75 | 0.05 | -0.09 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 112.00 | 4.40 | 4.70 | 4.60 | +0.35 | +8.24% | 19 | 184 | 0.28 | 0.70 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 113.00 | 3.70 | 4.00 | 3.87 | +0.37 | +10.58% | 1 | 30 | 0.27 | 0.65 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 114.00 | 3.10 | 3.40 | 3.21 | +1.66 | +107.10% | 1 | 1 | 0.27 | 0.60 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 115.00 | 2.55 | 2.75 | 2.65 | +0.30 | +12.77% | 3 | 16 | 0.26 | 0.53 | 0.07 | -0.09 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 116.00 | 2.05 | 2.25 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.46 | 0.07 | -0.09 | 10/8/2024 | 10/17/2024 3:59:43 PM EST |
| 117.00 | 1.60 | 1.80 | 1.55 | +0.23 | +17.43% | 3 | 7 | 0.26 | 0.39 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 118.00 | 1.20 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.33 | 0.06 | -0.08 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 119.00 | 0.90 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 67 | 0.25 | 0.28 | 0.06 | -0.08 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 120.00 | 0.65 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 198 | 0.25 | 0.25 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 121.00 | 0.45 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.22 | 0.04 | -0.07 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 122.00 | 0.15 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.20 | 0.04 | -0.08 | 10/10/2024 | 10/17/2024 3:59:43 PM EST |
| 123.00 | 0.05 | 0.55 | % | 0 | 0 | 0.24 | 0.17 | 0.03 | -0.07 | 10/17/2024 3:59:43 PM EST | |||
| 124.00 | 0.05 | 1.40 | % | 0 | 0 | 0.32 | 0.12 | 0.03 | -0.05 | 10/17/2024 3:59:43 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.08 | 0.02 | -0.03 | 10/3/2024 | 10/17/2024 3:59:43 PM EST |
| 126.00 | 0.00 | 2.20 | 0.28 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.05 | 0.02 | -0.02 | 10/4/2024 | 10/17/2024 3:59:43 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.01 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:43 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 9 | 680 | 1.24 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 93.00 | 0.00 | 1.40 | 0.14 | 0.00 | 0.00% | 0 | 24 | 1.12 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:43 PM EST |
| 94.00 | 0.00 | 1.40 | 0.17 | 0.00 | 0.00% | 0 | 32 | 1.08 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 95.00 | 0.00 | 1.40 | 0.19 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 96.00 | 0.00 | 1.40 | 0.19 | 0.00 | 0.00% | 0 | 48 | 1.02 | -0.01 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 97.00 | 0.05 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.02 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 98.00 | 0.05 | 2.25 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.02 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 99.00 | 0.05 | 2.25 | 0.23 | 0.00 | 0.00% | 0 | 19 | 0.64 | -0.03 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 100.00 | 0.05 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.54 | -0.04 | 0.01 | -0.05 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 101.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.06 | 0.01 | -0.06 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 102.00 | 0.15 | 1.35 | % | 0 | 0 | 0.51 | -0.06 | 0.01 | -0.06 | 10/17/2024 3:59:43 PM EST | |||
| 103.00 | 0.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.08 | 0.02 | -0.07 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 104.00 | 0.25 | 0.40 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.10 | 0.02 | -0.07 | 10/3/2024 | 10/17/2024 3:59:43 PM EST |
| 105.00 | 0.30 | 0.45 | 0.37 | -0.31 | -45.59% | 4 | 8 | 0.36 | -0.12 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 106.00 | 0.35 | 0.50 | % | 0 | 0 | 0.34 | -0.14 | 0.02 | -0.09 | 10/17/2024 3:59:43 PM EST | |||
| 107.00 | 0.40 | 0.55 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.15 | 0.03 | -0.08 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 108.00 | 0.50 | 0.70 | 0.70 | -0.30 | -30.00% | 1 | 14 | 0.32 | -0.18 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 109.00 | 0.65 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.20 | 0.03 | -0.09 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 110.00 | 0.80 | 1.00 | 1.00 | -0.20 | -16.67% | 1 | 109 | 0.31 | -0.23 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 111.00 | 1.00 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.25 | 0.05 | -0.09 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 112.00 | 1.25 | 1.40 | 1.40 | -0.60 | -30.00% | 1 | 16 | 0.29 | -0.30 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 113.00 | 1.55 | 1.70 | 1.72 | -1.28 | -42.67% | 1 | 2 | 0.28 | -0.35 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 114.00 | 1.90 | 2.10 | 2.73 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.40 | 0.06 | -0.09 | 10/7/2024 | 10/17/2024 3:59:43 PM EST |
| 115.00 | 2.30 | 2.50 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.47 | 0.07 | -0.09 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 116.00 | 2.80 | 3.00 | % | 0 | 0 | 0.27 | -0.54 | 0.07 | -0.09 | 10/17/2024 3:59:43 PM EST | |||
| 117.00 | 3.30 | 3.60 | % | 0 | 0 | 0.27 | -0.61 | 0.07 | -0.08 | 10/17/2024 3:59:43 PM EST | |||
| 118.00 | 3.80 | 4.20 | % | 0 | 0 | 0.25 | -0.67 | 0.06 | -0.08 | 10/17/2024 3:59:43 PM EST | |||
| 119.00 | 4.60 | 4.90 | % | 0 | 0 | 0.26 | -0.72 | 0.06 | -0.08 | 10/17/2024 3:59:43 PM EST | |||
| 120.00 | 3.80 | 7.20 | 5.80 | % | 1 | 0 | 0.30 | -0.75 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:43 PM EST | |
| 121.00 | 6.10 | 6.40 | % | 0 | 0 | 0.24 | -0.78 | 0.04 | -0.07 | 10/17/2024 3:59:43 PM EST | |||
| 122.00 | 5.80 | 8.30 | % | 0 | 0 | 0.43 | -0.80 | 0.04 | -0.08 | 10/17/2024 3:59:43 PM EST | |||
| 123.00 | 6.60 | 9.30 | % | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.07 | 10/17/2024 3:59:43 PM EST | |||
| 124.00 | 7.20 | 11.00 | % | 0 | 0 | 0.58 | -0.88 | 0.03 | -0.05 | 10/17/2024 3:59:43 PM EST | |||
| 125.00 | 8.20 | 11.70 | % | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.03 | 10/17/2024 3:59:43 PM EST | |||
| 126.00 | 9.10 | 12.60 | % | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 130.00 | 14.00 | 16.90 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 135.00 | 18.20 | 22.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 140.00 | 23.60 | 27.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST |