Home Options AFLChain

AFL

AFLAC IncorporatedClose $121.73EOD only

Max Pain

$119.00

Next expiry Aug 21, 2026

Expected Move

±$1.97

1.6% from close

Price Gap

-2.73

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.57

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

AFL Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
55.00	67.50	66.40	68.10	-3.86	20	4	423.8%	0.988	0.0007	-0.248	0.003	0.004
60.00	62.50	61.40	63.10	-1.45	20	4	382.0%	0.987	0.0008	-0.247	0.004	0.005
65.00	57.29	56.30	57.60	-1.66	4	1	296.5%	0.993	0.0006	-0.111	0.002	0.005
70.00	52.24	51.20	52.80	-2.21	24	1	274.2%	0.991	0.0008	-0.135	0.003	0.006
75.00	47.27	46.20	47.60	0.97	22	1	226.6%	0.993	0.0008	-0.089	0.002	0.006
80.00	42.25	41.40	42.60	0.95	2	1	215.2%	0.988	0.0013	-0.135	0.003	0.006
85.00	37.00	36.30	37.60	0.29	7	1	181.6%	0.988	0.0015	-0.112	0.003	0.007
90.00	32.02	31.40	32.70	0.27	7	0	167.8%	0.980	0.0026	-0.157	0.005	0.007
95.00	30.50	26.40	27.80	0.00	0	1	146.7%	0.973	0.0038	-0.177	0.007	0.008
100.00	22.00	21.40	22.60	-3.17	845	250	113.7%	0.975	0.0046	-0.133	0.006	0.008
105.00	16.80	15.80	17.90	0.99	210	32	77.1%	0.984	0.0046	-0.068	0.004	0.008
110.00	12.10	11.50	12.10	1.25	479	77	51.2%	0.987	0.0061	-0.045	0.004	0.009
112.00	10.40	9.40	10.90	1.10	65	10	64.8%	0.927	0.0194	-0.178	0.015	0.008
115.00	7.00	6.40	7.80	1.20	601	327	69.5%	0.826	0.0334	-0.339	0.028	0.008
116.00	6.20	5.20	7.40	0.35	330	52	78.2%	0.764	0.0357	-0.453	0.034	0.007
117.00	5.50	4.40	5.50	0.77	16	3	48.9%	0.822	0.0482	-0.246	0.029	0.008
119.00	2.75	2.40	4.30	0.00	0	1	54.1%	0.689	0.0591	-0.361	0.039	0.007
120.00	1.90	1.45	2.40	0.47	1,784	1,678	27.0%	0.730	0.1111	-0.175	0.037	0.007
121.00	1.75	0.75	1.10	1.05	4	8	13.3%	0.704	0.2359	-0.094	0.038	0.007
122.00	0.60	0.25	0.90	0.03	1	31	20.2%	0.463	0.1781	-0.154	0.044	0.005
123.00	0.33	0.15	1.10	0.03	2	416	32.4%	0.372	0.1056	-0.231	0.042	0.004
124.00	0.22	0.00	0.40	0.07	16	78	23.6%	0.202	0.1079	-0.125	0.031	0.002
125.00	0.11	0.00	0.30	-0.02	110	2,994	26.2%	0.138	0.0762	-0.108	0.024	0.001
126.00	0.03	0.00	0.30	-0.02	11	199	31.1%	0.116	0.0568	-0.113	0.022	0.001
127.00	0.20	0.00	0.25	0.03	4	40	33.9%	0.088	0.0427	-0.101	0.018	0.001
128.00	0.65	0.00	1.65	0.00	2	160	56.8%	0.173	0.0408	-0.270	0.028	0.002
129.00	1.15	0.00	1.00	0.00	0	57	52.0%	0.115	0.0338	-0.187	0.021	0.001
130.00	0.05	0.00	0.10	0.02	46	1,921	37.8%	0.029	0.0160	-0.047	0.007	0.000
131.00	0.15	0.00	0.95	0.00	50	587	60.1%	0.094	0.0254	-0.187	0.019	0.001
132.00	0.50	0.00	1.95	0.00	1	119	81.1%	0.144	0.0254	-0.341	0.025	0.001
133.00	0.05	0.00	1.75	0.00	2	351	82.6%	0.127	0.0228	-0.318	0.023	0.001
134.00	0.45	0.00	1.75	0.00	1	91	87.1%	0.121	0.0209	-0.323	0.022	0.001
135.00	0.10	0.00	0.20	0.00	1	257	54.5%	0.020	0.0079	-0.048	0.005	0.000
136.00	0.25	0.00	1.75	0.00	0	3	95.8%	0.110	0.0177	-0.332	0.021	0.001
137.00	0.80	0.00	1.95	0.00	0	1	103.4%	0.113	0.0168	-0.367	0.021	0.001
138.00	0.05	0.00	1.40	0.00	5	9	97.6%	0.085	0.0145	-0.281	0.017	0.001
140.00	0.05	0.00	1.65	0.00	1	9	110.3%	0.089	0.0133	-0.328	0.018	0.001
150.00	0.22	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	-0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.14	0.00	2.15	0.00	0	2	490.2%	-0.022	0.0010	-0.476	0.006	-0.000
70.00	0.48	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
80.00	0.38	0.00	2.15	0.00	1	3	286.3%	-0.040	0.0027	-0.455	0.010	-0.000
85.00	0.42	0.00	0.50	0.00	1	81	185.7%	-0.013	0.0017	-0.116	0.004	-0.000
90.00	1.15	0.10	0.80	0.00	1	8	179.7%	-0.026	0.0031	-0.201	0.007	-0.000
95.00	1.08	0.00	0.40	0.00	1	296	130.3%	-0.015	0.0027	-0.092	0.004	-0.000
100.00	2.50	0.00	0.75	0.00	4	141	121.9%	-0.033	0.0055	-0.165	0.008	-0.000
105.00	0.76	0.00	0.75	0.00	1	196	97.3%	-0.042	0.0084	-0.161	0.010	-0.000
110.00	0.24	0.00	0.45	-0.75	1	878	64.3%	-0.038	0.0117	-0.097	0.009	-0.000
112.00	0.30	0.00	0.80	0.00	0	1	64.0%	-0.071	0.0191	-0.158	0.015	-0.001
113.00	0.28	0.00	2.15	0.00	12	2	82.0%	-0.149	0.0256	-0.347	0.026	-0.002
114.00	0.40	0.00	2.15	0.00	0	1	75.9%	-0.160	0.0291	-0.338	0.027	-0.002
115.00	0.27	0.00	0.45	0.04	1	325	50.5%	-0.101	0.0318	-0.163	0.020	-0.001
116.00	0.40	0.00	0.60	0.00	30	38	50.0%	-0.137	0.0397	-0.200	0.024	-0.001
117.00	0.15	0.00	0.70	0.00	2	453	47.0%	-0.169	0.0485	-0.215	0.028	-0.002
118.00	0.15	0.00	0.55	0.00	51	77	36.9%	-0.169	0.0619	-0.168	0.028	-0.002
119.00	0.40	0.00	0.45	0.00	56	72	28.2%	-0.180	0.0844	-0.133	0.029	-0.002
120.00	0.30	0.00	1.40	-0.30	2	287	42.7%	-0.345	0.0782	-0.285	0.041	-0.004
121.00	0.75	0.55	2.90	-0.35	7	52	64.2%	-0.445	0.0558	-0.460	0.044	-0.005
122.00	1.05	1.05	1.75	-0.45	3	23	31.7%	-0.520	0.1140	-0.224	0.044	-0.005
123.00	1.75	1.50	2.35	-1.14	2	16	32.0%	-0.630	0.1068	-0.213	0.042	-0.006
124.00	4.28	1.75	3.40	0.00	25	64	40.3%	-0.683	0.0800	-0.254	0.039	-0.007
125.00	4.50	2.85	4.50	0.00	1	118	49.3%	-0.713	0.0626	-0.298	0.038	-0.007
126.00	4.60	3.80	5.30	0.00	2	7	50.9%	-0.763	0.0550	-0.277	0.034	-0.008
127.00	3.20	4.70	6.30	0.00	0	1	56.7%	-0.786	0.0466	-0.292	0.032	-0.008
128.00	6.48	5.70	7.30	2.08	1	4	62.3%	-0.804	0.0403	-0.305	0.031	-0.009
129.00	7.39	6.30	8.40	1.29	1	88	70.3%	-0.809	0.0351	-0.340	0.030	-0.009
130.00	4.30	7.50	9.40	0.00	35	60	75.5%	-0.821	0.0313	-0.350	0.029	-0.009
150.00	24.12	27.40	30.00	0.00	0	1	126.0%	-0.961	0.0060	-0.176	0.009	-0.012
155.00	31.47	32.40	35.00	0.00	2	1	141.0%	-0.966	0.0049	-0.179	0.008	-0.012
160.00	36.47	37.40	40.00	0.00	2	2	155.1%	-0.969	0.0040	-0.179	0.008	-0.013

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.