Options Chain for AFLAC INC COM (AFL) - $83.61 as of 4/26/2024 8:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.00 | 40.70 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 50.00 | 31.80 | 35.70 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 55.00 | 26.80 | 30.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 60.00 | 21.80 | 25.70 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 65.00 | 16.80 | 20.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 66.00 | 15.80 | 19.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 67.00 | 14.80 | 17.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 68.00 | 13.80 | 17.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 69.00 | 12.80 | 16.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 70.00 | 11.80 | 15.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 71.00 | 10.80 | 14.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 72.00 | 9.80 | 13.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 73.00 | 8.80 | 12.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 74.00 | 7.90 | 11.70 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 75.00 | 6.90 | 10.80 | % | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 76.00 | 5.90 | 9.60 | % | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 77.00 | 6.60 | 7.00 | % | 0 | 0 | 0.59 | 0.96 | 0.02 | -0.03 | 4/26/2024 3:59:44 PM EST | |||
| 78.00 | 5.70 | 7.50 | % | 0 | 0 | 0.57 | 0.93 | 0.03 | -0.05 | 4/26/2024 3:59:44 PM EST | |||
| 79.00 | 3.30 | 5.00 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.88 | 0.05 | -0.06 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 80.00 | 4.00 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 334 | 0.36 | 0.83 | 0.06 | -0.08 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 81.00 | 3.20 | 3.40 | 3.40 | +0.10 | +3.03% | 1 | 126 | 0.35 | 0.76 | 0.08 | -0.10 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 82.00 | 0.45 | 2.70 | 2.65 | -0.45 | -14.52% | 1 | 11 | 0.36 | 0.67 | 0.09 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 83.00 | 1.90 | 2.05 | 2.09 | -0.36 | -14.70% | 11 | 255 | 0.35 | 0.58 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 84.00 | 1.35 | 1.50 | 1.40 | -0.50 | -26.32% | 31 | 252 | 0.35 | 0.48 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 85.00 | 0.45 | 1.05 | 1.05 | -0.35 | -25.00% | 30 | 141 | 0.34 | 0.38 | 0.10 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 86.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 10 | 81 | 0.33 | 0.28 | 0.09 | -0.10 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 87.00 | 0.35 | 0.45 | 0.64 | 0.00 | 0.00% | 0 | 70 | 0.32 | 0.20 | 0.07 | -0.08 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 88.00 | 0.15 | 0.30 | 0.24 | -0.18 | -42.86% | 9 | 89 | 0.31 | 0.14 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 89.00 | 0.10 | 0.15 | 0.14 | -0.03 | -17.65% | 3 | 179 | 0.31 | 0.09 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 90.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.37 | 0.06 | 0.03 | -0.03 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 91.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.03 | 0.02 | -0.02 | 4/3/2024 | 4/26/2024 3:59:44 PM EST |
| 92.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.02 | 0.01 | -0.01 | 4/4/2024 | 4/26/2024 3:59:44 PM EST |
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:44 PM EST |
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 75.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.01 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 76.00 | 0.00 | 0.15 | 0.05 | -0.69 | -93.25% | 1 | 1 | 0.46 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 77.00 | 0.05 | 0.15 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.04 | 0.02 | -0.03 | 4/16/2024 | 4/26/2024 3:59:44 PM EST |
| 78.00 | 0.10 | 0.20 | 0.28 | +0.05 | +21.74% | 1 | 104 | 0.36 | -0.07 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 79.00 | 0.20 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.12 | 0.05 | -0.06 | 4/19/2024 | 4/26/2024 3:59:44 PM EST |
| 80.00 | 0.30 | 0.45 | 0.36 | -0.19 | -34.55% | 6 | 1,320 | 0.35 | -0.17 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 81.00 | 0.55 | 0.65 | 0.57 | -0.13 | -18.58% | 3 | 189 | 0.35 | -0.24 | 0.08 | -0.10 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 82.00 | 0.85 | 0.95 | 0.98 | +0.13 | +15.30% | 5 | 64 | 0.34 | -0.33 | 0.09 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 83.00 | 1.20 | 1.30 | 1.30 | -0.10 | -7.15% | 3 | 90 | 0.34 | -0.42 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 84.00 | 1.65 | 1.80 | 1.95 | +0.05 | +2.64% | 2 | 76 | 0.34 | -0.52 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 85.00 | 2.20 | 2.35 | 2.04 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.62 | 0.10 | -0.11 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 86.00 | 2.85 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 46 | 0.30 | -0.72 | 0.09 | -0.10 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 87.00 | 3.60 | 3.80 | % | 0 | 0 | 0.31 | -0.80 | 0.07 | -0.08 | 4/26/2024 3:59:44 PM EST | |||
| 88.00 | 4.40 | 4.70 | % | 0 | 0 | 0.28 | -0.86 | 0.06 | -0.06 | 4/26/2024 3:59:44 PM EST | |||
| 89.00 | 5.10 | 5.60 | % | 0 | 0 | 0.46 | -0.91 | 0.04 | -0.04 | 4/26/2024 3:59:44 PM EST | |||
| 90.00 | 4.40 | 8.30 | % | 0 | 0 | 0.93 | -0.94 | 0.03 | -0.03 | 4/26/2024 3:59:44 PM EST | |||
| 91.00 | 6.00 | 9.30 | % | 0 | 0 | 0.99 | -0.97 | 0.02 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 92.00 | 6.70 | 10.30 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 93.00 | 7.30 | 11.30 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 94.00 | 8.30 | 12.30 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 95.00 | 10.00 | 13.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 96.00 | 10.30 | 14.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 97.00 | 11.40 | 15.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 100.00 | 14.30 | 18.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |