Options Chain for AFLAC INC COM (AFL) - $83.61 as of 4/29/2024 2:53:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.70 | 41.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 50.00 | 33.40 | 36.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 55.00 | 27.80 | 31.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 60.00 | 22.90 | 26.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 65.00 | 18.10 | 21.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 68.00 | 15.10 | 18.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 69.00 | 14.10 | 17.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 70.00 | 13.20 | 16.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 71.00 | 12.20 | 15.30 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 72.00 | 10.90 | 14.60 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 73.00 | 9.90 | 13.80 | % | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 74.00 | 9.10 | 12.30 | % | 0 | 0 | 0.67 | 0.95 | 0.02 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 75.00 | 9.60 | 10.90 | % | 0 | 0 | 0.34 | 0.93 | 0.02 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 76.00 | 8.60 | 9.40 | % | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 77.00 | 7.70 | 9.90 | % | 0 | 0 | 0.32 | 0.89 | 0.03 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 78.00 | 6.90 | 7.10 | % | 0 | 0 | 0.30 | 0.86 | 0.03 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 79.00 | 6.00 | 6.20 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.83 | 0.04 | -0.03 | 4/18/2024 | 4/29/2024 12:58:57 PM EST |
| 80.00 | 5.20 | 5.40 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.80 | 0.05 | -0.03 | 4/15/2024 | 4/29/2024 12:58:57 PM EST |
| 81.00 | 4.40 | 4.60 | 4.41 | 0.00 | 0.00% | 0 | 129 | 0.27 | 0.75 | 0.06 | -0.03 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 82.00 | 3.60 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.69 | 0.07 | -0.04 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 83.00 | 2.95 | 3.10 | 1.38 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.63 | 0.07 | -0.04 | 4/18/2024 | 4/29/2024 12:58:57 PM EST |
| 84.00 | 2.35 | 2.50 | 1.90 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.55 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 85.00 | 1.80 | 1.95 | % | 0 | 0 | 0.24 | 0.47 | 0.08 | -0.04 | 4/29/2024 12:58:57 PM EST | |||
| 86.00 | 1.35 | 1.60 | 1.08 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.40 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 87.00 | 0.95 | 1.10 | 1.10 | +0.17 | +18.28% | 1 | 78 | 0.22 | 0.32 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 88.00 | 0.65 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.26 | 0.06 | -0.03 | 4/12/2024 | 4/29/2024 12:58:57 PM EST |
| 89.00 | 0.45 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.19 | 0.06 | -0.03 | 4/16/2024 | 4/29/2024 12:58:57 PM EST |
| 90.00 | 0.30 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.22 | 0.14 | 0.05 | -0.02 | 4/12/2024 | 4/29/2024 12:58:57 PM EST |
| 91.00 | 0.15 | 0.25 | % | 0 | 0 | 0.21 | 0.10 | 0.04 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 92.00 | 0.10 | 0.20 | % | 0 | 0 | 0.22 | 0.06 | 0.03 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.05 | 0.02 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.04 | 0.02 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 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 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 73.00 | 0.10 | 0.20 | % | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 74.00 | 0.15 | 0.20 | % | 0 | 0 | 0.34 | -0.05 | 0.02 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 75.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.07 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 76.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.09 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 77.00 | 0.25 | 0.35 | % | 0 | 0 | 0.28 | -0.11 | 0.03 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 78.00 | 0.35 | 0.45 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.14 | 0.03 | -0.03 | 4/16/2024 | 4/29/2024 12:58:57 PM EST |
| 79.00 | 0.45 | 0.55 | 0.84 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.17 | 0.04 | -0.03 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 80.00 | 0.60 | 0.75 | 1.03 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.20 | 0.05 | -0.03 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 81.00 | 0.85 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.25 | 0.06 | -0.03 | 4/10/2024 | 4/29/2024 12:58:57 PM EST |
| 82.00 | 1.10 | 1.25 | % | 0 | 0 | 0.25 | -0.31 | 0.07 | -0.04 | 4/29/2024 12:58:57 PM EST | |||
| 83.00 | 1.45 | 1.60 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.37 | 0.07 | -0.04 | 4/17/2024 | 4/29/2024 12:58:57 PM EST |
| 84.00 | 1.85 | 2.00 | % | 0 | 0 | 0.24 | -0.45 | 0.08 | -0.04 | 4/29/2024 12:58:57 PM EST | |||
| 85.00 | 2.35 | 2.45 | % | 0 | 0 | 0.24 | -0.53 | 0.08 | -0.04 | 4/29/2024 12:58:57 PM EST | |||
| 86.00 | 2.90 | 3.10 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.60 | 0.08 | -0.04 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 87.00 | 3.50 | 3.70 | % | 0 | 0 | 0.24 | -0.68 | 0.07 | -0.04 | 4/29/2024 12:58:57 PM EST | |||
| 88.00 | 3.10 | 5.30 | % | 0 | 0 | 0.24 | -0.74 | 0.06 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 89.00 | 4.00 | 7.00 | % | 0 | 0 | 0.34 | -0.81 | 0.06 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 90.00 | 4.60 | 7.90 | % | 0 | 0 | 0.51 | -0.86 | 0.05 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 91.00 | 4.90 | 8.90 | % | 0 | 0 | 0.55 | -0.90 | 0.04 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 92.00 | 5.90 | 9.80 | % | 0 | 0 | 0.57 | -0.94 | 0.03 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 93.00 | 6.80 | 10.80 | % | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 94.00 | 7.80 | 11.70 | % | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 95.00 | 8.80 | 12.70 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 96.00 | 9.80 | 13.70 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 97.00 | 10.60 | 14.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 100.00 | 13.70 | 17.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 105.00 | 18.70 | 22.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST |