Home Options AFLChain

AFL

AFLAC IncorporatedClose $117.22EOD only

Max Pain

$118.00

Next expiry May 22, 2026

Expected Move

±$1.68

1.4% from close

Price Gap

+0.78

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.36

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects AFL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

AFL Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
93.00	24.87	23.50	26.30	0.00	2	0	185.7%	0.960	0.0053	-0.356	0.007	0.005
94.00	25.10	22.50	25.30	0.00	1	1	179.0%	0.959	0.0057	-0.355	0.008	0.005
101.00	17.92	15.70	18.10	0.00	1	0	132.8%	0.941	0.0101	-0.348	0.010	0.005
102.00	16.94	14.70	17.10	0.00	36	0	126.3%	0.938	0.0112	-0.346	0.011	0.005
103.00	15.80	13.70	16.00	0.00	35	0	117.1%	0.938	0.0120	-0.322	0.011	0.005
105.00	13.77	11.70	14.10	0.00	14	1	106.6%	0.925	0.0154	-0.340	0.012	0.005
106.00	11.85	10.80	12.90	-0.93	3	0	97.7%	0.924	0.0169	-0.315	0.012	0.005
107.00	10.88	9.80	12.00	-0.92	3	0	93.4%	0.913	0.0196	-0.333	0.014	0.005
108.00	10.85	8.60	11.10	0.00	2	0	84.6%	0.910	0.0220	-0.308	0.014	0.005
109.00	10.18	7.60	10.10	0.00	22	0	77.9%	0.902	0.0256	-0.304	0.015	0.005
110.00	9.19	6.50	9.10	0.00	17	0	69.2%	0.898	0.0296	-0.279	0.015	0.005
111.00	6.57	5.80	7.90	0.00	0	1	64.5%	0.879	0.0359	-0.292	0.017	0.005
112.00	6.80	4.60	6.90	0.00	10	0	53.9%	0.878	0.0431	-0.247	0.018	0.005
113.00	6.00	3.70	5.60	0.00	170	3	72.9%	0.761	0.0490	-0.500	0.027	0.005
114.00	5.40	3.00	4.50	0.00	1,345	1	61.6%	0.738	0.0608	-0.445	0.028	0.005
115.00	2.75	2.10	3.40	-1.55	2	2	50.1%	0.705	0.0792	-0.384	0.030	0.004
116.00	2.68	1.55	1.85	0.00	577	0	27.0%	0.708	0.1469	-0.211	0.030	0.004
117.00	1.29	0.85	1.15	-1.21	10	39	24.5%	0.550	0.1865	-0.218	0.034	0.003
118.00	0.60	0.45	0.65	-0.30	7	146	23.3%	0.359	0.1849	-0.194	0.032	0.002
119.00	0.27	0.20	0.30	-0.23	14	317	21.8%	0.181	0.1392	-0.127	0.023	0.001
120.00	0.15	0.10	0.15	-0.20	162	950	22.5%	0.083	0.0782	-0.075	0.013	0.001
121.00	0.12	0.00	0.25	-0.09	12	218	32.4%	0.097	0.0609	-0.122	0.015	0.001
122.00	0.05	0.00	0.20	-0.15	2	96	35.6%	0.068	0.0423	-0.102	0.011	0.000
123.00	0.05	0.00	0.30	0.00	1	1	45.6%	0.080	0.0377	-0.149	0.013	0.001
124.00	0.05	0.00	0.15	0.00	1	3	42.6%	0.039	0.0229	-0.079	0.007	0.000
125.00	0.37	0.00	0.15	0.00	0	1	47.1%	0.034	0.0186	-0.078	0.007	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.15	0.00	2.15	0.00	0	1	394.9%	-0.028	0.0019	-0.550	0.006	-0.000
80.00	0.35	0.00	2.15	0.00	0	1	309.4%	-0.037	0.0030	-0.545	0.007	-0.000
85.00	0.45	0.00	2.15	0.00	0	1	269.9%	-0.044	0.0040	-0.541	0.008	-0.000
90.00	0.55	0.00	2.15	0.00	0	1	232.0%	-0.052	0.0053	-0.535	0.009	-0.000
95.00	1.16	0.00	0.15	0.00	1	4	112.1%	-0.005	0.0015	-0.035	0.001	-0.000
96.00	1.18	0.00	1.00	0.00	1	1	153.5%	-0.035	0.0058	-0.255	0.007	-0.000
97.00	0.20	0.00	1.00	0.00	2	1	147.3%	-0.036	0.0063	-0.255	0.007	-0.000
98.00	0.28	0.00	0.15	0.00	2	3	97.7%	-0.006	0.0020	-0.036	0.001	-0.000
99.00	0.34	0.00	1.00	0.00	6	4	134.8%	-0.040	0.0074	-0.254	0.008	-0.000
100.00	0.25	0.00	1.00	0.00	1	10	128.5%	-0.043	0.0081	-0.253	0.008	-0.000
101.00	0.33	0.00	1.00	0.00	3	3	122.3%	-0.045	0.0090	-0.252	0.008	-0.000
102.00	0.30	0.00	0.15	0.00	7	4	78.5%	-0.008	0.0031	-0.036	0.002	-0.000
103.00	0.52	0.00	0.15	0.00	1	2	73.8%	-0.008	0.0035	-0.036	0.002	-0.000
104.00	0.55	0.00	1.00	0.00	1	3	103.7%	-0.055	0.0123	-0.249	0.010	-0.000
105.00	0.43	0.00	0.15	0.00	1	3	64.5%	-0.010	0.0047	-0.036	0.002	-0.000
106.00	0.25	0.00	0.15	0.00	2	4	59.8%	-0.011	0.0054	-0.036	0.002	-0.000
107.00	0.35	0.00	0.20	0.00	2	2	58.2%	-0.016	0.0079	-0.050	0.003	-0.000
108.00	0.19	0.00	0.15	0.00	2	8	50.4%	-0.013	0.0077	-0.037	0.003	-0.000
109.00	0.27	0.00	0.10	0.00	2	3	48.2%	-0.020	0.0114	-0.050	0.004	-0.000
110.00	0.05	0.00	0.10	-0.03	3	262	43.4%	-0.023	0.0142	-0.050	0.005	-0.000
111.00	0.09	0.00	0.10	0.00	6	56	38.5%	-0.026	0.0183	-0.051	0.005	-0.000
112.00	0.23	0.00	0.15	0.00	8	19	36.7%	-0.045	0.0296	-0.075	0.008	-0.000
113.00	0.06	0.00	0.30	-0.35	15	19	38.4%	-0.095	0.0506	-0.139	0.015	-0.001
114.00	0.10	0.05	0.30	0.00	20	37	31.9%	-0.115	0.0701	-0.133	0.017	-0.001
115.00	0.30	0.00	0.25	0.00	8	19	23.5%	-0.131	0.1044	-0.107	0.018	-0.001
116.00	0.35	0.25	0.50	-0.10	1	44	23.5%	-0.267	0.1609	-0.164	0.029	-0.002
117.00	0.52	0.50	0.85	-0.08	13	21	22.6%	-0.446	0.2020	-0.187	0.034	-0.003
118.00	1.25	1.05	1.35	0.50	1	205	21.3%	-0.654	0.1991	-0.161	0.032	-0.004
119.00	1.65	1.55	2.20	-2.82	3	1	25.4%	-0.782	0.1336	-0.151	0.026	-0.005
121.00	5.69	2.55	4.10	0.00	0	2	35.2%	-0.884	0.0639	-0.136	0.017	-0.006
122.00	6.16	3.50	5.00	0.00	0	3	36.6%	-0.927	0.0437	-0.097	0.012	-0.006
123.00	7.03	3.90	6.00	0.00	0	1	41.8%	-0.937	0.0340	-0.098	0.011	-0.006

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.