Options Chain for AFLAC INC COM (AFL) - $83.21 as of 5/6/2024 2:53:47 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 | 41.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 50.00 | 32.70 | 36.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 55.00 | 27.70 | 31.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 60.00 | 23.00 | 26.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 65.00 | 18.20 | 21.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 70.00 | 13.10 | 16.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 71.00 | 12.10 | 15.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 72.00 | 11.20 | 14.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 73.00 | 10.60 | 12.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 74.00 | 9.00 | 12.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 75.00 | 8.20 | 11.40 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 76.00 | 7.00 | 10.50 | % | 0 | 0 | 0.58 | 1.00 | 0.01 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 77.00 | 6.60 | 9.50 | % | 0 | 0 | 0.54 | 0.96 | 0.03 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 78.00 | 5.50 | 8.30 | % | 0 | 0 | 0.47 | 0.93 | 0.03 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 79.00 | 4.10 | 7.00 | % | 0 | 0 | 0.40 | 0.89 | 0.04 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 80.00 | 4.70 | 5.90 | % | 0 | 0 | 0.28 | 0.84 | 0.06 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 81.00 | 2.35 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.78 | 0.07 | -0.02 | 5/3/2024 | 5/6/2024 1:59:02 PM EST |
| 82.00 | 3.10 | 3.70 | % | 0 | 0 | 0.17 | 0.71 | 0.08 | -0.02 | 5/6/2024 1:59:02 PM EST | |||
| 83.00 | 2.35 | 2.75 | % | 0 | 0 | 0.11 | 0.62 | 0.09 | -0.02 | 5/6/2024 1:59:02 PM EST | |||
| 84.00 | 1.70 | 1.90 | 2.00 | +1.10 | +122.23% | 6 | 26 | 0.16 | 0.53 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 1:59:02 PM EST |
| 85.00 | 1.20 | 2.70 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.15 | 0.43 | 0.10 | -0.02 | 5/3/2024 | 5/6/2024 1:59:02 PM EST |
| 86.00 | 0.75 | 0.95 | 0.70 | -0.20 | -22.23% | 2 | 3 | 0.15 | 0.33 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 1:59:02 PM EST |
| 87.00 | 0.45 | 0.65 | 0.75 | % | 3 | 0 | 0.15 | 0.23 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 1:59:02 PM EST | |
| 88.00 | 0.25 | 0.40 | 0.35 | % | 49 | 0 | 0.14 | 0.15 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 1:59:02 PM EST | |
| 89.00 | 0.10 | 1.40 | % | 0 | 0 | 0.14 | 0.09 | 0.05 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 90.00 | 0.05 | 1.80 | % | 0 | 0 | 0.35 | 0.07 | 0.04 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.04 | 0.02 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 92.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.02 | 0.01 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 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 | 5/6/2024 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 1:59:02 PM EST |
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 76.00 | 0.00 | 1.30 | % | 0 | 0 | 0.44 | 0.00 | 0.01 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 77.00 | 0.10 | 0.20 | % | 0 | 0 | 0.20 | -0.04 | 0.03 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 78.00 | 0.10 | 0.20 | % | 0 | 0 | 0.19 | -0.07 | 0.03 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 79.00 | 0.15 | 0.25 | % | 0 | 0 | 0.18 | -0.11 | 0.04 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 80.00 | 0.10 | 0.35 | % | 0 | 0 | 0.17 | -0.16 | 0.06 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 81.00 | 0.40 | 0.50 | 0.42 | % | 2 | 0 | 0.17 | -0.22 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 1:59:02 PM EST | |
| 82.00 | 0.60 | 0.75 | 0.62 | % | 2 | 0 | 0.26 | -0.29 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 1:59:02 PM EST | |
| 83.00 | 0.85 | 1.05 | % | 0 | 0 | 0.17 | -0.38 | 0.09 | -0.02 | 5/6/2024 1:59:02 PM EST | |||
| 84.00 | 1.25 | 1.40 | 1.67 | 0.00 | 0.00% | 0 | 20 | 0.16 | -0.47 | 0.10 | -0.02 | 5/2/2024 | 5/6/2024 1:59:02 PM EST |
| 85.00 | 1.70 | 2.05 | % | 0 | 0 | 0.16 | -0.57 | 0.10 | -0.02 | 5/6/2024 1:59:02 PM EST | |||
| 86.00 | 2.35 | 2.80 | % | 0 | 0 | 0.16 | -0.67 | 0.10 | -0.02 | 5/6/2024 1:59:02 PM EST | |||
| 87.00 | 1.75 | 3.30 | % | 0 | 0 | 0.14 | -0.77 | 0.08 | -0.02 | 5/6/2024 1:59:02 PM EST | |||
| 88.00 | 2.05 | 4.60 | % | 0 | 0 | 0.31 | -0.85 | 0.07 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 89.00 | 3.80 | 6.00 | % | 0 | 0 | 0.33 | -0.91 | 0.05 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 90.00 | 4.00 | 7.30 | % | 0 | 0 | 0.44 | -0.93 | 0.04 | -0.01 | 5/6/2024 1:59:02 PM EST | |||
| 91.00 | 5.30 | 8.20 | % | 0 | 0 | 0.47 | -0.96 | 0.02 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 92.00 | 6.10 | 9.60 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 93.00 | 7.10 | 10.40 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 94.00 | 8.00 | 11.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 95.00 | 9.10 | 12.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 96.00 | 10.00 | 13.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 97.00 | 11.00 | 14.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 100.00 | 14.00 | 17.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST | |||
| 105.00 | 19.00 | 22.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:02 PM EST |