Options Chain for AFLAC INC COM (AFL) - $111.13 as of 11/20/2024 7:42:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.40 | 52.30 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 65.00 | 43.40 | 47.30 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 70.00 | 38.40 | 42.30 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 75.00 | 33.40 | 37.30 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 80.00 | 28.40 | 32.30 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 85.00 | 23.40 | 27.30 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 89.00 | 20.60 | 22.90 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 90.00 | 19.40 | 21.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 91.00 | 18.00 | 21.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 92.00 | 17.50 | 19.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 93.00 | 16.30 | 18.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 94.00 | 15.60 | 18.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 95.00 | 14.40 | 16.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 96.00 | 13.30 | 15.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 97.00 | 12.40 | 14.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 98.00 | 11.30 | 14.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 99.00 | 10.50 | 12.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 100.00 | 9.40 | 12.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 101.00 | 8.10 | 10.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 102.00 | 7.40 | 9.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 103.00 | 6.70 | 8.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 104.00 | 5.70 | 7.70 | 7.77 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:21 PM EST |
| 105.00 | 3.50 | 6.80 | 7.44 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:21 PM EST |
| 106.00 | 2.70 | 6.40 | % | 0 | 0 | 1.17 | 0.98 | 0.02 | -0.01 | 11/20/2024 3:59:21 PM EST | |||
| 107.00 | 2.85 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.93 | 0.05 | -0.05 | 11/12/2024 | 11/20/2024 3:59:21 PM EST |
| 108.00 | 2.15 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.86 | 0.09 | -0.12 | 11/19/2024 | 11/20/2024 3:59:21 PM EST |
| 109.00 | 1.35 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.73 | 0.15 | -0.18 | 11/12/2024 | 11/20/2024 3:59:21 PM EST |
| 110.00 | 0.85 | 1.05 | 0.90 | -0.50 | -35.72% | 9 | 106 | 0.25 | 0.55 | 0.19 | -0.20 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 111.00 | 0.35 | 0.55 | 0.49 | -0.23 | -31.95% | 155 | 1,506 | 0.23 | 0.35 | 0.21 | -0.19 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 112.00 | 0.10 | 0.25 | 0.21 | -0.11 | -34.38% | 130 | 1,476 | 0.23 | 0.16 | 0.16 | -0.13 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 113.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 5 | 287 | 0.27 | 0.06 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 114.00 | 0.00 | 0.15 | 0.30 | +0.22 | +275.00% | 4 | 30 | 0.34 | 0.02 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 115.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:21 PM EST |
| 116.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:21 PM EST |
| 117.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 118.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:21 PM EST |
| 119.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.02 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:21 PM EST |
| 120.00 | 0.00 | 0.25 | 1.34 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:21 PM EST |
| 121.00 | 0.00 | 0.75 | 1.16 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:21 PM EST |
| 122.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:21 PM EST |
| 123.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:21 PM EST |
| 124.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 126.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 127.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 89.00 | 0.00 | 0.10 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 91.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 92.00 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 93.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 94.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.51 | 0.00 | 0.00% | 0 | 106 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:21 PM EST |
| 96.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 97.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:21 PM EST |
| 98.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 99.00 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | -0.57 | -91.94% | 100 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 101.00 | 0.00 | 0.10 | 0.97 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:21 PM EST |
| 102.00 | 0.00 | 0.25 | 1.04 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:21 PM EST |
| 103.00 | 0.00 | 0.10 | 0.01 | -0.21 | -95.46% | 1 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 104.00 | 0.00 | 0.10 | 0.06 | -0.07 | -53.85% | 1 | 266 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 105.00 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 7 | 241 | 0.45 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 106.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.02 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:21 PM EST |
| 107.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 0.35 | -0.07 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 108.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.46 | -0.14 | 0.09 | -0.12 | 11/19/2024 | 11/20/2024 3:59:21 PM EST |
| 109.00 | 0.20 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.24 | -0.27 | 0.15 | -0.18 | 11/19/2024 | 11/20/2024 3:59:21 PM EST |
| 110.00 | 0.50 | 0.80 | 0.54 | 0.00 | 0.00% | 0 | 71 | 0.23 | -0.45 | 0.19 | -0.20 | 11/19/2024 | 11/20/2024 3:59:21 PM EST |
| 111.00 | 0.90 | 1.30 | 1.20 | +0.15 | +14.29% | 13 | 120 | 0.20 | -0.65 | 0.21 | -0.19 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 112.00 | 1.55 | 2.40 | 2.03 | 0.00 | 0.00% | 2 | 56 | 0.46 | -0.84 | 0.16 | -0.13 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 113.00 | 1.55 | 3.30 | 2.98 | +1.13 | +61.09% | 10 | 30 | 0.53 | -0.94 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 114.00 | 2.55 | 4.40 | % | 0 | 0 | 0.67 | -0.98 | 0.03 | -0.02 | 11/20/2024 3:59:21 PM EST | |||
| 115.00 | 3.30 | 6.20 | 4.40 | 0.00 | 0.00% | 0 | 14 | 1.05 | -1.00 | 0.01 | 0.00 | 10/11/2024 | 11/20/2024 3:59:21 PM EST |
| 116.00 | 4.60 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.84 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:21 PM EST |
| 117.00 | 5.10 | 8.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 118.00 | 6.50 | 9.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 119.00 | 7.40 | 10.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 120.00 | 8.40 | 11.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 121.00 | 9.50 | 12.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 122.00 | 10.40 | 13.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 123.00 | 11.40 | 14.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 124.00 | 12.40 | 15.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 125.00 | 13.60 | 16.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 126.00 | 14.40 | 17.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 127.00 | 15.40 | 18.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 130.00 | 18.10 | 21.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 135.00 | 23.20 | 26.10 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 140.00 | 27.70 | 31.70 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST |