Options Chain for AFLAC INC COM (AFL) - $109.28 as of 12/5/2025 7:51:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 67.40 | 71.40 | 69.40 | 67.66 | 0.00 | 0.00% | 1.74 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/5/2025 3:59:47 PM EST |
| 42.50 | 64.90 | 69.00 | 66.95 | % | 1.58 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 45.00 | 62.50 | 66.50 | 64.50 | 67.30 | 0.00 | 0.00% | 1.43 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:47 PM EST |
| 47.50 | 60.00 | 64.00 | 62.00 | 47.00 | 0.00 | 0.00% | 1.31 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 12/5/2025 3:59:47 PM EST |
| 50.00 | 57.60 | 61.50 | 59.55 | 62.50 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:47 PM EST |
| 55.00 | 52.50 | 56.50 | 54.50 | 57.30 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:47 PM EST |
| 60.00 | 47.50 | 51.60 | 49.55 | 51.50 | 0.00 | 0.00% | 0.83 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/5/2025 3:59:47 PM EST |
| 65.00 | 42.60 | 46.60 | 44.60 | 47.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 12/5/2025 3:59:47 PM EST |
| 67.50 | 40.10 | 44.10 | 42.10 | 38.50 | 0.00 | 0.00% | 0.62 | 0 | 73 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/5/2025 3:59:47 PM EST |
| 70.00 | 37.60 | 41.60 | 39.60 | 44.60 | 0.00 | 0.00% | 0.57 | 0 | 83 | 1.14 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:47 PM EST |
| 72.50 | 35.10 | 39.10 | 37.10 | 30.10 | 0.00 | 0.00% | 0.51 | 0 | 64 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/5/2025 3:59:47 PM EST |
| 75.00 | 32.70 | 36.70 | 34.70 | 27.80 | 0.00 | 0.00% | 0.46 | 0 | 39 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/5/2025 3:59:47 PM EST |
| 77.50 | 30.20 | 34.20 | 32.20 | 28.90 | 0.00 | 0.00% | 0.42 | 0 | 72 | 0.95 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/5/2025 3:59:47 PM EST |
| 80.00 | 27.60 | 31.70 | 29.65 | 23.35 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.88 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/5/2025 3:59:47 PM EST |
| 82.50 | 25.20 | 29.20 | 27.20 | 31.93 | 0.00 | 0.00% | 0.33 | 0 | 34 | 0.79 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:47 PM EST |
| 85.00 | 22.80 | 26.30 | 24.55 | 26.50 | 0.00 | 0.00% | 0.29 | 0 | 84 | 0.70 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 12/5/2025 3:59:47 PM EST |
| 87.50 | 20.40 | 23.90 | 22.15 | 24.19 | 0.00 | 0.00% | 0.25 | 0 | 59 | 0.66 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/5/2025 3:59:47 PM EST |
| 90.00 | 17.90 | 21.30 | 19.60 | 24.65 | 0.00 | 0.00% | 0.22 | 0 | 102 | 0.58 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:47 PM EST |
| 92.50 | 15.50 | 19.00 | 17.25 | 20.10 | 0.00 | 0.00% | 0.19 | 0 | 340 | 0.55 | 1.00 | 0.00 | -0.01 | 11/10/2025 | 12/5/2025 3:59:47 PM EST |
| 95.00 | 13.60 | 16.40 | 15.00 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 358 | 0.48 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 12/5/2025 3:59:47 PM EST |
| 97.50 | 11.00 | 14.10 | 12.55 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.44 | 0.95 | 0.01 | -0.02 | 6/17/2025 | 12/5/2025 3:59:47 PM EST |
| 100.00 | 9.70 | 10.60 | 10.15 | 10.30 | -0.60 | -5.51% | 0.10 | 4 | 2,037 | 0.28 | 0.91 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 105.00 | 5.00 | 6.00 | 5.50 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 634 | 0.16 | 0.78 | 0.05 | -0.03 | 12/3/2025 | 12/5/2025 3:59:47 PM EST |
| 110.00 | 2.00 | 2.45 | 2.23 | 2.00 | -0.32 | -13.80% | 0.02 | 15 | 1,002 | 0.16 | 0.49 | 0.07 | -0.03 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 115.00 | 0.40 | 0.80 | 0.60 | 0.60 | +0.05 | +9.10% | 0.01 | 19 | 2,658 | 0.15 | 0.18 | 0.05 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 0.25 | 0.04 | 0.01 | -0.01 | 12/1/2025 | 12/5/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.22 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 0.26 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 425 | 0.30 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.68 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/5/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/5/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 12/5/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 12/5/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/5/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.27 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/5/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/5/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 312 | 1.83 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/5/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/5/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/5/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/5/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/5/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/5/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:47 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:47 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,072 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.72 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 712 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.61 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 12/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.55 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 12/5/2025 3:59:47 PM EST |
| 97.50 | 0.10 | 0.95 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.27 | -0.05 | 0.01 | -0.02 | 11/20/2025 | 12/5/2025 3:59:47 PM EST |
| 100.00 | 0.20 | 0.80 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.23 | -0.09 | 0.02 | -0.02 | 12/3/2025 | 12/5/2025 3:59:47 PM EST |
| 105.00 | 0.75 | 1.15 | 0.95 | 1.15 | +0.20 | +21.06% | 0.01 | 1 | 618 | 0.18 | -0.22 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 110.00 | 2.30 | 2.65 | 2.48 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 758 | 0.16 | -0.51 | 0.07 | -0.03 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 115.00 | 4.60 | 7.30 | 5.95 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.27 | -0.82 | 0.05 | -0.02 | 12/2/2025 | 12/5/2025 3:59:47 PM EST |
| 120.00 | 9.20 | 12.70 | 10.95 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.40 | -0.96 | 0.01 | -0.01 | 9/19/2025 | 12/5/2025 3:59:47 PM EST |
| 125.00 | 13.80 | 17.80 | 15.80 | 18.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/5/2025 3:59:47 PM EST |
| 130.00 | 19.20 | 22.70 | 20.95 | 21.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 12/5/2025 3:59:47 PM EST |
| 135.00 | 24.20 | 27.70 | 25.95 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 140.00 | 29.20 | 32.70 | 30.95 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 145.00 | 33.80 | 37.80 | 35.80 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 150.00 | 38.80 | 42.80 | 40.80 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 155.00 | 43.80 | 47.80 | 45.80 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 160.00 | 48.80 | 52.80 | 50.80 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 165.00 | 53.80 | 57.80 | 55.80 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 170.00 | 58.80 | 62.80 | 60.80 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST |