Options Chain for AFLAC INC COM (AFL) - $110.05 as of 12/15/2025 12:34:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.10 | 53.10 | 51.10 | % | 0.85 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 65.00 | 44.10 | 48.20 | 46.15 | % | 0.71 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 70.00 | 39.10 | 43.20 | 41.15 | % | 0.59 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 75.00 | 34.20 | 38.20 | 36.20 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 80.00 | 29.20 | 33.30 | 31.25 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 85.00 | 24.20 | 28.30 | 26.25 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 90.00 | 19.80 | 23.40 | 21.60 | % | 0.24 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 93.00 | 16.90 | 20.50 | 18.70 | % | 0.20 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 94.00 | 15.70 | 19.50 | 17.60 | % | 0.19 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 95.00 | 14.90 | 18.50 | 16.70 | % | 0.18 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 96.00 | 14.00 | 17.10 | 15.55 | % | 0.16 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 97.00 | 12.90 | 16.60 | 14.75 | % | 0.15 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 98.00 | 12.00 | 15.60 | 13.80 | % | 0.14 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 99.00 | 11.00 | 14.70 | 12.85 | % | 0.13 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 100.00 | 10.10 | 13.70 | 11.90 | % | 0.12 | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 101.00 | 9.30 | 12.40 | 10.85 | % | 0.11 | 0 | 0 | 0.39 | 0.91 | 0.02 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 102.00 | 8.30 | 11.50 | 9.90 | % | 0.10 | 0 | 0 | 0.39 | 0.87 | 0.02 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 103.00 | 7.50 | 10.90 | 9.20 | % | 0.09 | 0 | 0 | 0.39 | 0.86 | 0.03 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 104.00 | 6.50 | 10.00 | 8.25 | % | 0.08 | 0 | 0 | 0.38 | 0.84 | 0.03 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 105.00 | 5.80 | 9.10 | 7.45 | % | 0.07 | 0 | 0 | 0.36 | 0.80 | 0.04 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 106.00 | 4.90 | 7.90 | 6.40 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.76 | 0.04 | -0.03 | 12/12/2025 | 12/15/2025 11:59:02 AM EST |
| 107.00 | 4.10 | 6.50 | 5.30 | % | 0.05 | 0 | 0 | 0.26 | 0.72 | 0.04 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 108.00 | 4.00 | 6.00 | 5.00 | % | 0.05 | 0 | 0 | 0.20 | 0.68 | 0.05 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 109.00 | 2.55 | 5.10 | 3.83 | % | 0.04 | 0 | 0 | 0.20 | 0.64 | 0.05 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 110.00 | 1.40 | 4.40 | 2.90 | % | 0.03 | 0 | 0 | 0.19 | 0.59 | 0.05 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 111.00 | 2.05 | 3.90 | 2.98 | % | 0.03 | 0 | 0 | 0.19 | 0.54 | 0.06 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 112.00 | 1.50 | 2.75 | 2.13 | % | 0.02 | 0 | 0 | 0.18 | 0.49 | 0.06 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 113.00 | 0.70 | 3.40 | 2.05 | % | 0.02 | 0 | 0 | 0.16 | 0.43 | 0.06 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 114.00 | 0.90 | 2.45 | 1.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.17 | 0.37 | 0.06 | -0.03 | 12/12/2025 | 12/15/2025 11:59:02 AM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.17 | 0.31 | 0.06 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 116.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.16 | 0.26 | 0.05 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 117.00 | 0.10 | 1.05 | 0.58 | % | 0.00 | 0 | 0 | 0.14 | 0.20 | 0.05 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 118.00 | 0.30 | 0.50 | 0.40 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 20 | 0.15 | 0.16 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 11:59:02 AM EST |
| 119.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.22 | 0.10 | 0.03 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 120.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.03 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 121.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.36 | 0.06 | 0.02 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 122.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.38 | 0.05 | 0.02 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.01 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 96.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | -0.03 | 0.01 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 97.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.01 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 98.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.01 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 99.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 100.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.02 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 101.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.29 | -0.09 | 0.02 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 102.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.23 | -0.13 | 0.02 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 103.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.03 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 104.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.27 | -0.16 | 0.03 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.25 | -0.20 | 0.04 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 106.00 | 0.45 | 1.75 | 1.10 | % | 0.01 | 0 | 0 | 0.20 | -0.24 | 0.04 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 107.00 | 0.60 | 2.00 | 1.30 | % | 0.01 | 0 | 0 | 0.20 | -0.28 | 0.04 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 108.00 | 0.60 | 2.25 | 1.43 | % | 0.01 | 0 | 0 | 0.19 | -0.32 | 0.05 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 109.00 | 1.10 | 2.60 | 1.85 | % | 0.02 | 0 | 0 | 0.19 | -0.36 | 0.05 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 110.00 | 1.40 | 2.95 | 2.18 | % | 0.02 | 0 | 0 | 0.18 | -0.41 | 0.05 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 111.00 | 1.80 | 3.30 | 2.55 | % | 0.02 | 0 | 0 | 0.18 | -0.46 | 0.06 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 112.00 | 2.25 | 3.90 | 3.08 | % | 0.03 | 0 | 0 | 0.18 | -0.51 | 0.06 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 113.00 | 2.90 | 4.00 | 3.45 | % | 0.03 | 0 | 0 | 0.16 | -0.57 | 0.06 | -0.04 | 12/15/2025 11:59:02 AM EST | |||
| 114.00 | 2.30 | 4.90 | 3.60 | % | 0.03 | 0 | 0 | 0.16 | -0.63 | 0.06 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 115.00 | 3.10 | 6.50 | 4.80 | % | 0.04 | 0 | 0 | 0.29 | -0.69 | 0.06 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 116.00 | 3.60 | 6.90 | 5.25 | % | 0.05 | 0 | 0 | 0.27 | -0.74 | 0.05 | -0.03 | 12/15/2025 11:59:02 AM EST | |||
| 117.00 | 4.40 | 6.90 | 5.65 | % | 0.05 | 0 | 0 | 0.22 | -0.80 | 0.05 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 118.00 | 5.70 | 7.90 | 6.80 | % | 0.06 | 0 | 0 | 0.24 | -0.84 | 0.04 | -0.02 | 12/15/2025 11:59:02 AM EST | |||
| 119.00 | 6.20 | 9.20 | 7.70 | % | 0.06 | 0 | 0 | 0.26 | -0.90 | 0.03 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 120.00 | 7.20 | 10.80 | 9.00 | % | 0.07 | 0 | 0 | 0.31 | -0.91 | 0.03 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 121.00 | 8.20 | 12.30 | 10.25 | % | 0.08 | 0 | 0 | 0.35 | -0.94 | 0.02 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 122.00 | 9.20 | 13.30 | 11.25 | % | 0.09 | 0 | 0 | 0.37 | -0.95 | 0.02 | -0.01 | 12/15/2025 11:59:02 AM EST | |||
| 125.00 | 12.20 | 16.20 | 14.20 | % | 0.11 | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 130.00 | 17.20 | 21.30 | 19.25 | % | 0.15 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 135.00 | 22.20 | 26.30 | 24.25 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST | |||
| 140.00 | 27.20 | 31.30 | 29.25 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:02 AM EST |