Options Chain for AFLAC INC COM (AFL) - $121.10 as of 8/14/2026 5:42:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.70 | 58.50 | 56.60 | % | 0.87 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 70.00 | 49.70 | 53.50 | 51.60 | % | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 75.00 | 44.70 | 48.50 | 46.60 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 80.00 | 39.70 | 43.50 | 41.60 | % | 0.52 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 85.00 | 34.60 | 38.50 | 36.55 | % | 0.43 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 90.00 | 29.70 | 33.50 | 31.60 | % | 0.35 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 95.00 | 24.70 | 28.50 | 26.60 | % | 0.28 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 100.00 | 19.70 | 23.00 | 21.35 | % | 0.21 | 0 | 0 | 0.51 | 0.99 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 105.00 | 14.80 | 18.20 | 16.50 | % | 0.16 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 107.00 | 12.90 | 16.60 | 14.75 | % | 0.14 | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 108.00 | 12.00 | 15.70 | 13.85 | % | 0.13 | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 109.00 | 11.10 | 14.60 | 12.85 | % | 0.12 | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 110.00 | 10.20 | 13.80 | 12.00 | % | 0.11 | 0 | 0 | 0.39 | 0.93 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 111.00 | 9.30 | 12.70 | 11.00 | % | 0.10 | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 112.00 | 8.40 | 11.40 | 9.90 | % | 0.09 | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 113.00 | 7.50 | 11.00 | 9.25 | % | 0.08 | 0 | 0 | 0.34 | 0.87 | 0.03 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 114.00 | 6.70 | 10.00 | 8.35 | % | 0.07 | 0 | 0 | 0.32 | 0.83 | 0.03 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 115.00 | 5.80 | 9.40 | 7.60 | % | 0.07 | 0 | 0 | 0.32 | 0.81 | 0.03 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 116.00 | 5.00 | 8.50 | 6.75 | % | 0.06 | 0 | 0 | 0.31 | 0.78 | 0.04 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 117.00 | 4.20 | 7.90 | 6.05 | % | 0.05 | 0 | 0 | 0.31 | 0.73 | 0.04 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 118.00 | 4.90 | 7.30 | 6.10 | % | 0.05 | 0 | 0 | 0.23 | 0.69 | 0.04 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 119.00 | 4.20 | 5.00 | 4.60 | % | 0.04 | 0 | 0 | 0.18 | 0.64 | 0.05 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 120.00 | 3.60 | 4.30 | 3.95 | 3.80 | % | 0.03 | 1 | 0 | 0.18 | 0.59 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 121.00 | 3.00 | 3.90 | 3.45 | % | 0.03 | 0 | 0 | 0.18 | 0.54 | 0.05 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 122.00 | 2.55 | 3.50 | 3.03 | % | 0.02 | 0 | 0 | 0.18 | 0.49 | 0.06 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 123.00 | 1.95 | 2.75 | 2.35 | % | 0.02 | 0 | 0 | 0.17 | 0.43 | 0.06 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 124.00 | 0.85 | 2.25 | 1.55 | % | 0.01 | 0 | 0 | 0.14 | 0.37 | 0.06 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.20 | 0.32 | 0.05 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 126.00 | 0.20 | 2.05 | 1.13 | % | 0.01 | 0 | 0 | 0.15 | 0.27 | 0.05 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 127.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.22 | 0.23 | 0.04 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 128.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.14 | 0.18 | 0.04 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 129.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.20 | 0.15 | 0.03 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 130.00 | 0.20 | 0.75 | 0.48 | 0.67 | % | 0.00 | 7 | 0 | 0.16 | 0.11 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 131.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.30 | 0.09 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 132.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 133.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 134.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.33 | 0.03 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 107.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 108.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 109.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 111.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 112.00 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.25 | -0.12 | 0.02 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 113.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.03 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 114.00 | 0.35 | 1.30 | 0.83 | % | 0.01 | 0 | 0 | 0.19 | -0.17 | 0.03 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.36 | -0.19 | 0.03 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 116.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.35 | -0.22 | 0.04 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 117.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.22 | -0.27 | 0.04 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 118.00 | 0.55 | 2.15 | 1.35 | % | 0.01 | 0 | 0 | 0.16 | -0.31 | 0.04 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 119.00 | 0.90 | 2.45 | 1.68 | % | 0.01 | 0 | 0 | 0.16 | -0.36 | 0.05 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 120.00 | 1.25 | 2.75 | 2.00 | % | 0.02 | 0 | 0 | 0.15 | -0.41 | 0.05 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 121.00 | 2.45 | 3.20 | 2.83 | % | 0.02 | 0 | 0 | 0.18 | -0.46 | 0.05 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 122.00 | 2.85 | 5.00 | 3.93 | % | 0.03 | 0 | 0 | 0.21 | -0.51 | 0.06 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 123.00 | 3.40 | 4.10 | 3.75 | % | 0.03 | 0 | 0 | 0.17 | -0.57 | 0.06 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 124.00 | 4.00 | 4.90 | 4.45 | 4.20 | % | 0.04 | 1 | 0 | 0.17 | -0.63 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 125.00 | 4.60 | 5.50 | 5.05 | % | 0.04 | 0 | 0 | 0.17 | -0.68 | 0.05 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 126.00 | 4.30 | 7.70 | 6.00 | % | 0.05 | 0 | 0 | 0.29 | -0.73 | 0.05 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 127.00 | 5.20 | 8.50 | 6.85 | % | 0.05 | 0 | 0 | 0.30 | -0.77 | 0.04 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 128.00 | 6.00 | 9.30 | 7.65 | % | 0.06 | 0 | 0 | 0.30 | -0.82 | 0.04 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 129.00 | 6.90 | 10.10 | 8.50 | % | 0.07 | 0 | 0 | 0.31 | -0.85 | 0.03 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 130.00 | 7.40 | 11.00 | 9.20 | % | 0.07 | 0 | 0 | 0.32 | -0.89 | 0.03 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 131.00 | 8.70 | 12.00 | 10.35 | % | 0.08 | 0 | 0 | 0.34 | -0.91 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 132.00 | 9.30 | 12.90 | 11.10 | % | 0.08 | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 133.00 | 10.10 | 14.00 | 12.05 | % | 0.09 | 0 | 0 | 0.37 | -0.95 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 134.00 | 11.10 | 15.00 | 13.05 | % | 0.10 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 135.00 | 12.10 | 16.00 | 14.05 | % | 0.10 | 0 | 0 | 0.40 | -0.97 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 140.00 | 17.00 | 21.00 | 19.00 | % | 0.14 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 145.00 | 22.00 | 25.90 | 23.95 | % | 0.17 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST |