Options Chain for AFLAC INC COM (AFL) - $83.61 as of 4/29/2024 12:23:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.50 | 41.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 50.00 | 32.70 | 36.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 55.00 | 27.90 | 31.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 60.00 | 22.80 | 26.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 65.00 | 18.00 | 21.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 68.00 | 15.10 | 18.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 69.00 | 14.10 | 17.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 70.00 | 13.10 | 16.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 71.00 | 11.80 | 15.30 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 72.00 | 10.90 | 14.60 | % | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 73.00 | 10.10 | 13.70 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 74.00 | 9.00 | 12.30 | % | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 75.00 | 8.00 | 11.70 | % | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 76.00 | 7.50 | 10.40 | % | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 77.00 | 7.00 | 8.20 | % | 0 | 0 | 0.45 | 0.88 | 0.03 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 78.00 | 6.90 | 7.20 | % | 0 | 0 | 0.27 | 0.85 | 0.03 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 79.00 | 6.10 | 6.30 | % | 0 | 0 | 0.26 | 0.82 | 0.04 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 80.00 | 5.20 | 5.50 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.78 | 0.05 | -0.03 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 81.00 | 4.40 | 4.70 | % | 0 | 0 | 0.24 | 0.73 | 0.05 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 82.00 | 3.70 | 3.90 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.68 | 0.06 | -0.03 | 4/12/2024 | 4/29/2024 12:58:57 PM EST |
| 83.00 | 3.00 | 3.20 | % | 0 | 0 | 0.23 | 0.62 | 0.07 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 84.00 | 2.45 | 2.55 | % | 0 | 0 | 0.23 | 0.55 | 0.07 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 85.00 | 1.90 | 2.05 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.48 | 0.07 | -0.04 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 86.00 | 1.45 | 3.50 | % | 0 | 0 | 0.22 | 0.41 | 0.07 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 87.00 | 1.05 | 1.20 | % | 0 | 0 | 0.21 | 0.35 | 0.06 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 88.00 | 0.75 | 0.85 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.28 | 0.06 | -0.03 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 89.00 | 0.50 | 0.65 | % | 0 | 0 | 0.20 | 0.22 | 0.05 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 90.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.17 | 0.05 | -0.02 | 4/19/2024 | 4/29/2024 12:58:57 PM EST |
| 91.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.11 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 92.00 | 0.10 | 0.25 | % | 0 | 0 | 0.20 | 0.07 | 0.03 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 93.00 | 0.05 | 0.20 | % | 0 | 0 | 0.20 | 0.03 | 0.02 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.03 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 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 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 72.00 | 0.15 | 0.20 | % | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 73.00 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.05 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 74.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.07 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 75.00 | 0.20 | 0.30 | % | 0 | 0 | 0.29 | -0.08 | 0.02 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 76.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.10 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 77.00 | 0.30 | 0.40 | % | 0 | 0 | 0.27 | -0.12 | 0.03 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 78.00 | 0.40 | 0.50 | % | 0 | 0 | 0.26 | -0.15 | 0.03 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 79.00 | 0.55 | 0.65 | % | 0 | 0 | 0.25 | -0.18 | 0.04 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 80.00 | 0.70 | 0.85 | 0.75 | -0.23 | -23.47% | 1 | 5 | 0.25 | -0.22 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 81.00 | 0.90 | 1.05 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.27 | 0.05 | -0.03 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 82.00 | 1.20 | 1.35 | 1.61 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.32 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 83.00 | 0.80 | 1.70 | % | 0 | 0 | 0.23 | -0.38 | 0.07 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 84.00 | 1.95 | 2.10 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.45 | 0.07 | -0.03 | 4/12/2024 | 4/29/2024 12:58:57 PM EST |
| 85.00 | 2.45 | 2.60 | % | 0 | 0 | 0.22 | -0.52 | 0.07 | -0.04 | 4/29/2024 12:58:57 PM EST | |||
| 86.00 | 3.00 | 3.20 | % | 0 | 0 | 0.23 | -0.59 | 0.07 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 87.00 | 3.60 | 3.80 | % | 0 | 0 | 0.22 | -0.65 | 0.06 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 88.00 | 4.30 | 4.50 | % | 0 | 0 | 0.22 | -0.72 | 0.06 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 89.00 | 5.00 | 5.30 | % | 0 | 0 | 0.22 | -0.78 | 0.05 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 90.00 | 5.90 | 6.10 | % | 0 | 0 | 0.23 | -0.83 | 0.05 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 91.00 | 6.30 | 8.10 | % | 0 | 0 | 0.27 | -0.89 | 0.04 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 92.00 | 6.60 | 8.50 | % | 0 | 0 | 0.35 | -0.93 | 0.03 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 93.00 | 7.00 | 10.60 | % | 0 | 0 | 0.51 | -0.97 | 0.02 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 94.00 | 8.00 | 11.70 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 95.00 | 9.00 | 12.60 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 96.00 | 10.00 | 13.50 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 100.00 | 14.00 | 17.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 105.00 | 18.80 | 22.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST |