Options Chain for AFLAC INC COM (AFL) - $83.65 as of 5/1/2024 7:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.10 | 41.70 | % | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 50.00 | 33.00 | 36.70 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 55.00 | 28.40 | 31.70 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 60.00 | 23.00 | 26.80 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 65.00 | 18.20 | 21.80 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 66.00 | 17.00 | 20.80 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 67.00 | 16.20 | 19.80 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 68.00 | 15.00 | 18.80 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 69.00 | 14.20 | 17.80 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 70.00 | 13.10 | 16.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 71.00 | 12.20 | 15.80 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 72.00 | 11.20 | 14.80 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:36 PM EST | |||
| 73.00 | 10.00 | 13.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:36 PM EST | |||
| 74.00 | 9.20 | 12.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:36 PM EST | |||
| 75.00 | 8.00 | 11.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:36 PM EST | |||
| 76.00 | 7.20 | 10.60 | % | 0 | 0 | 2.32 | 0.99 | 0.01 | -0.02 | 5/1/2024 3:59:36 PM EST | |||
| 77.00 | 6.00 | 9.90 | % | 0 | 0 | 2.17 | 0.98 | 0.01 | -0.04 | 5/1/2024 3:59:36 PM EST | |||
| 78.00 | 5.30 | 8.70 | % | 0 | 0 | 2.01 | 0.97 | 0.02 | -0.07 | 5/1/2024 3:59:36 PM EST | |||
| 79.00 | 4.00 | 7.80 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.94 | 0.03 | -0.11 | 4/23/2024 | 5/1/2024 3:59:36 PM EST |
| 80.00 | 3.20 | 6.90 | 5.00 | +0.11 | +2.25% | 16 | 334 | 1.70 | 0.90 | 0.05 | -0.17 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 81.00 | 3.80 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 126 | 0.67 | 0.84 | 0.06 | -0.23 | 4/26/2024 | 5/1/2024 3:59:36 PM EST |
| 82.00 | 3.00 | 3.30 | 3.10 | -0.26 | -7.74% | 2 | 11 | 0.60 | 0.77 | 0.08 | -0.29 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 83.00 | 2.35 | 2.60 | 2.65 | +0.31 | +13.25% | 14 | 265 | 0.60 | 0.68 | 0.09 | -0.34 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 84.00 | 1.75 | 1.90 | 2.15 | +0.58 | +36.95% | 49 | 297 | 0.61 | 0.58 | 0.10 | -0.37 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 85.00 | 1.20 | 1.35 | 1.33 | +0.18 | +15.66% | 400 | 426 | 0.60 | 0.47 | 0.11 | -0.38 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 86.00 | 0.85 | 0.90 | 0.85 | +0.07 | +8.98% | 154 | 232 | 0.58 | 0.37 | 0.10 | -0.36 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 87.00 | 0.50 | 0.65 | 0.65 | +0.15 | +30.00% | 84 | 88 | 0.58 | 0.27 | 0.09 | -0.31 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 88.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 521 | 102 | 0.57 | 0.19 | 0.08 | -0.26 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 89.00 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 42 | 187 | 0.54 | 0.13 | 0.06 | -0.20 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | -0.07 | -46.67% | 107 | 43 | 0.60 | 0.08 | 0.04 | -0.14 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 91.00 | 0.00 | 0.10 | 0.10 | -0.18 | -64.29% | 1 | 1 | 0.62 | 0.05 | 0.03 | -0.10 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 92.00 | 0.00 | 0.10 | 0.10 | -0.24 | -70.59% | 3 | 1 | 0.69 | 0.03 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 93.00 | 0.00 | 0.15 | 0.05 | % | 21 | 0 | 0.83 | 0.02 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:36 PM EST | |
| 94.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | -0.02 | 5/1/2024 3:59:36 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.05 | % | 1 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:36 PM EST | |
| 96.00 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:36 PM EST | |||
| 97.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.58 | % | 1 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:36 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 60.00 | 0.00 | 1.85 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 66.00 | 0.00 | 2.15 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 69.00 | 0.00 | 2.05 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.58 | +0.33 | +132.00% | 1 | 55 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 71.00 | 0.00 | 2.05 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:36 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:36 PM EST | |||
| 74.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 3:59:36 PM EST |
| 75.00 | 0.00 | 0.80 | 0.05 | -0.05 | -50.00% | 24 | 8 | 1.64 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 76.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 21 | 0 | 0.77 | -0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | -0.74 | -93.68% | 39 | 2 | 0.79 | -0.02 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 78.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 820 | 104 | 0.70 | -0.03 | 0.02 | -0.07 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 79.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 52 | 9 | 0.67 | -0.06 | 0.03 | -0.11 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 80.00 | 0.05 | 0.15 | 0.15 | -0.18 | -54.55% | 508 | 1,323 | 0.55 | -0.10 | 0.05 | -0.17 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 81.00 | 0.20 | 0.30 | 0.25 | -0.25 | -50.00% | 563 | 197 | 0.55 | -0.16 | 0.06 | -0.23 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 82.00 | 0.40 | 0.70 | 0.50 | -0.25 | -33.34% | 13 | 93 | 0.59 | -0.23 | 0.08 | -0.29 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 83.00 | 0.70 | 1.30 | 0.83 | -0.52 | -38.52% | 775 | 258 | 0.74 | -0.32 | 0.09 | -0.34 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 84.00 | 1.10 | 1.30 | 1.20 | -0.48 | -28.58% | 2,764 | 196 | 0.59 | -0.42 | 0.10 | -0.37 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 85.00 | 1.60 | 1.75 | 1.66 | -0.69 | -29.37% | 111 | 7 | 0.59 | -0.53 | 0.11 | -0.38 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 86.00 | 2.15 | 2.35 | 2.10 | -0.85 | -28.82% | 22 | 46 | 0.57 | -0.63 | 0.10 | -0.36 | 5/1/2024 | 5/1/2024 3:59:36 PM EST |
| 87.00 | 2.80 | 5.00 | % | 0 | 0 | 0.54 | -0.73 | 0.09 | -0.31 | 5/1/2024 3:59:36 PM EST | |||
| 88.00 | 3.60 | 3.90 | 3.85 | % | 2 | 0 | 0.55 | -0.81 | 0.08 | -0.26 | 5/1/2024 | 5/1/2024 3:59:36 PM EST | |
| 89.00 | 4.40 | 4.70 | % | 0 | 0 | 0.54 | -0.87 | 0.06 | -0.20 | 5/1/2024 3:59:36 PM EST | |||
| 90.00 | 3.20 | 6.90 | % | 0 | 0 | 0.72 | -0.92 | 0.04 | -0.14 | 5/1/2024 3:59:36 PM EST | |||
| 91.00 | 4.80 | 6.70 | % | 0 | 0 | 0.88 | -0.95 | 0.03 | -0.10 | 5/1/2024 3:59:36 PM EST | |||
| 92.00 | 5.40 | 8.90 | % | 0 | 0 | 1.65 | -0.97 | 0.02 | -0.06 | 5/1/2024 3:59:36 PM EST | |||
| 93.00 | 6.30 | 9.90 | % | 0 | 0 | 1.76 | -0.98 | 0.01 | -0.04 | 5/1/2024 3:59:36 PM EST | |||
| 94.00 | 7.60 | 10.90 | % | 0 | 0 | 1.86 | -0.99 | 0.01 | -0.02 | 5/1/2024 3:59:36 PM EST | |||
| 95.00 | 8.80 | 11.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:36 PM EST | |||
| 96.00 | 9.40 | 13.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:36 PM EST | |||
| 97.00 | 11.00 | 14.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST | |||
| 100.00 | 13.60 | 17.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:36 PM EST |