Options Chain for AFLAC INC COM (AFL) - $103.24 as of 12/26/2024 1:23:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.50 | 44.80 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 65.00 | 36.50 | 40.30 | % | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 70.00 | 31.50 | 35.30 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 75.00 | 26.50 | 29.80 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 80.00 | 21.50 | 24.80 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 85.00 | 16.90 | 19.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 87.00 | 14.90 | 17.80 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 88.00 | 13.50 | 16.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 89.00 | 12.80 | 15.80 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 90.00 | 11.90 | 14.80 | 13.23 | -7.68 | -36.73% | 7 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 1:58:57 PM EST |
| 91.00 | 11.00 | 13.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 92.00 | 9.60 | 12.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 93.00 | 9.20 | 11.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 94.00 | 8.20 | 10.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 95.00 | 7.20 | 9.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 96.00 | 6.00 | 8.20 | 8.20 | 0.00 | 0.00% | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 1:58:57 PM EST |
| 97.00 | 5.20 | 7.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 98.00 | 4.30 | 6.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 99.00 | 2.60 | 5.80 | 4.82 | +0.57 | +13.42% | 9 | 18 | 1.35 | 0.99 | 0.01 | -0.01 | 12/26/2024 | 12/26/2024 1:58:57 PM EST |
| 100.00 | 1.75 | 4.70 | 3.39 | +1.30 | +62.21% | 1 | 2 | 1.14 | 0.98 | 0.03 | -0.01 | 12/26/2024 | 12/26/2024 1:58:57 PM EST |
| 101.00 | 0.70 | 3.10 | 2.15 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.93 | 0.08 | -0.05 | 12/23/2024 | 12/26/2024 1:58:57 PM EST |
| 102.00 | 0.75 | 2.35 | 1.55 | 0.00 | 0.00% | 0 | 34 | 0.64 | 0.84 | 0.15 | -0.15 | 12/20/2024 | 12/26/2024 1:58:57 PM EST |
| 103.00 | 0.60 | 1.00 | 0.80 | +0.28 | +53.85% | 4 | 8 | 0.31 | 0.65 | 0.23 | -0.29 | 12/26/2024 | 12/26/2024 1:58:57 PM EST |
| 104.00 | 0.05 | 0.45 | 0.30 | +0.05 | +20.00% | 104 | 30 | 0.29 | 0.40 | 0.25 | -0.28 | 12/26/2024 | 12/26/2024 1:58:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.32 | +0.19 | +146.16% | 100 | 19 | 0.37 | 0.19 | 0.17 | -0.15 | 12/26/2024 | 12/26/2024 1:58:57 PM EST |
| 106.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 70 | 0.74 | 0.06 | 0.08 | -0.04 | 12/23/2024 | 12/26/2024 1:58:57 PM EST |
| 107.00 | 0.00 | 0.10 | 0.85 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.02 | 0.02 | -0.01 | 12/12/2024 | 12/26/2024 1:58:57 PM EST |
| 108.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.01 | 0.00 | 12/16/2024 | 12/26/2024 1:58:57 PM EST |
| 109.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 1:58:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.61 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 1:58:57 PM EST |
| 111.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 1:58:57 PM EST |
| 112.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 1:58:57 PM EST |
| 113.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 1:58:57 PM EST |
| 114.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 1:58:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 1:58:57 PM EST |
| 116.00 | 0.00 | 1.35 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 117.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/26/2024 1:58:57 PM EST |
| 118.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 1:58:57 PM EST |
| 119.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 1:58:57 PM EST |
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 121.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 122.00 | 0.00 | 1.35 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 123.00 | 0.00 | 1.35 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 124.00 | 0.00 | 1.35 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 126.00 | 0.00 | 0.95 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.73 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 87.00 | 0.00 | 1.35 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 88.00 | 0.00 | 1.35 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 89.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 92.00 | 0.00 | 1.35 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 93.00 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 96.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 1:58:57 PM EST |
| 97.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 98.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 1:58:57 PM EST |
| 99.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 173 | 0.56 | -0.01 | 0.01 | -0.01 | 12/18/2024 | 12/26/2024 1:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 193 | 0.93 | -0.02 | 0.03 | -0.01 | 12/23/2024 | 12/26/2024 1:58:57 PM EST |
| 101.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.72 | -0.07 | 0.08 | -0.05 | 12/23/2024 | 12/26/2024 1:58:57 PM EST |
| 102.00 | 0.00 | 2.30 | 0.15 | -0.39 | -72.23% | 82 | 5 | 1.34 | -0.16 | 0.15 | -0.15 | 12/26/2024 | 12/26/2024 1:58:57 PM EST |
| 103.00 | 0.00 | 1.30 | 0.94 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.35 | 0.23 | -0.29 | 12/23/2024 | 12/26/2024 1:58:57 PM EST |
| 104.00 | 0.45 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.60 | 0.25 | -0.28 | 12/23/2024 | 12/26/2024 1:58:57 PM EST |
| 105.00 | 1.05 | 3.20 | 3.62 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.81 | 0.17 | -0.15 | 12/19/2024 | 12/26/2024 1:58:57 PM EST |
| 106.00 | 1.75 | 4.10 | 2.62 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.94 | 0.08 | -0.04 | 12/11/2024 | 12/26/2024 1:58:57 PM EST |
| 107.00 | 2.20 | 4.90 | 0.49 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.98 | 0.02 | -0.01 | 11/26/2024 | 12/26/2024 1:58:57 PM EST |
| 108.00 | 3.50 | 6.10 | 1.65 | 0.00 | 0.00% | 0 | 30 | 1.48 | -1.00 | 0.01 | 0.00 | 12/5/2024 | 12/26/2024 1:58:57 PM EST |
| 109.00 | 4.20 | 7.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 110.00 | 5.20 | 8.00 | 7.15 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 1:58:57 PM EST |
| 111.00 | 6.30 | 9.00 | 0.95 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 12/26/2024 1:58:57 PM EST |
| 112.00 | 7.20 | 10.00 | 4.15 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 1:58:57 PM EST |
| 113.00 | 8.20 | 10.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 114.00 | 9.40 | 11.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 115.00 | 10.20 | 13.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 116.00 | 11.20 | 14.50 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 117.00 | 12.20 | 14.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 118.00 | 13.30 | 16.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 119.00 | 14.20 | 17.10 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 120.00 | 15.50 | 18.10 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 121.00 | 16.50 | 19.10 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 122.00 | 17.60 | 20.00 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 123.00 | 18.20 | 20.80 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 124.00 | 19.50 | 22.10 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 125.00 | 20.20 | 22.90 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 126.00 | 21.20 | 24.30 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 130.00 | 24.50 | 28.50 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 135.00 | 29.70 | 33.50 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST | |||
| 140.00 | 34.70 | 38.50 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:58:57 PM EST |