Options Chain for AFLAC INC COM (AFL) - $112.50 as of 11/18/2025 7:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.50 | 58.30 | 56.90 | % | 1.03 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 60.00 | 50.50 | 53.30 | 51.90 | 51.90 | -0.56 | -1.07% | 0.86 | 10 | 5 | 5.34 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 65.00 | 45.50 | 48.30 | 46.90 | 47.49 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 70.00 | 40.50 | 43.30 | 41.90 | 41.90 | -0.54 | -1.28% | 0.60 | 10 | 4 | 4.25 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 75.00 | 35.50 | 38.30 | 36.90 | 36.90 | -0.57 | -1.53% | 0.49 | 10 | 4 | 3.75 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 80.00 | 30.50 | 33.30 | 31.90 | 31.90 | -0.58 | -1.79% | 0.40 | 10 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 85.00 | 25.50 | 28.30 | 26.90 | 27.51 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 90.00 | 20.50 | 23.30 | 21.90 | 21.80 | +4.10 | +23.17% | 0.24 | 10 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 95.00 | 14.90 | 17.70 | 16.30 | 16.80 | -2.50 | -12.96% | 0.17 | 4,286 | 381 | 1.71 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 96.00 | 14.60 | 17.00 | 15.80 | 16.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 97.00 | 13.60 | 16.00 | 14.80 | 15.51 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 98.00 | 12.60 | 15.00 | 13.80 | % | 0.14 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 99.00 | 11.60 | 14.00 | 12.80 | % | 0.13 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 100.00 | 10.80 | 13.00 | 11.90 | 11.40 | -3.10 | -21.38% | 0.12 | 130 | 32 | 1.44 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 101.00 | 10.00 | 12.40 | 11.20 | % | 0.11 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 102.00 | 9.00 | 10.70 | 9.85 | % | 0.10 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 103.00 | 8.00 | 9.70 | 8.85 | % | 0.09 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 104.00 | 7.00 | 8.70 | 7.85 | % | 0.08 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 105.00 | 6.00 | 6.90 | 6.45 | 7.50 | -1.50 | -16.67% | 0.06 | 1,340 | 126 | 0.58 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 106.00 | 5.00 | 6.70 | 5.85 | 5.40 | -3.10 | -36.48% | 0.06 | 10 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 107.00 | 3.50 | 5.70 | 4.60 | 5.10 | +0.61 | +13.59% | 0.04 | 95 | 20 | 0.75 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 108.00 | 2.50 | 4.70 | 3.60 | 3.00 | +1.05 | +53.85% | 0.03 | 30 | 9 | 0.67 | 0.99 | 0.05 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 109.00 | 2.35 | 3.70 | 3.03 | 2.55 | -2.74 | -51.80% | 0.03 | 200 | 168 | 0.58 | 0.95 | 0.14 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 110.00 | 1.65 | 1.95 | 1.80 | 1.80 | -0.55 | -23.41% | 0.02 | 843 | 2,314 | 0.26 | 0.78 | 0.18 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 111.00 | 0.75 | 1.25 | 1.00 | 3.61 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.19 | 0.61 | 0.21 | -0.08 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 112.00 | 0.55 | 0.70 | 0.63 | 0.62 | -2.17 | -77.78% | 0.01 | 4 | 6 | 0.23 | 0.40 | 0.20 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 113.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.13 | -24.53% | 0.00 | 1 | 58 | 0.24 | 0.23 | 0.15 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 114.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.27 | 0.11 | 0.09 | -0.05 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 24 | 1,821 | 0.29 | 0.05 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 116.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.02 | 0.02 | -0.01 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 117.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.52 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 118.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 119.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 0.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 122.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 123.00 | 0.00 | 0.45 | 0.23 | 0.30 | % | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST | |
| 124.00 | 0.00 | 0.25 | 0.13 | 0.13 | % | 0.00 | 1 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST | |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.07 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 126.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/18/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.04 | % | 0.00 | 1 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST | |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/18/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.89 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/18/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.51 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.16 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.33 | +0.22 | +200.00% | 0.00 | 1 | 45 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.34 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 2 | 529 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:56 PM EST |
| 98.00 | 0.00 | 0.20 | 0.10 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.81 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 101.00 | 0.00 | 0.25 | 0.13 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:56 PM EST |
| 102.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:56 PM EST |
| 103.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 104.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 14 | 185 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 106.00 | 0.05 | 0.40 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 107.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 108.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.34 | -0.01 | 0.05 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 109.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.34 | -0.05 | 0.14 | -0.01 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 110.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 151 | 273 | 0.27 | -0.22 | 0.18 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 111.00 | 0.70 | 0.90 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.23 | -0.39 | 0.21 | -0.08 | 11/11/2025 | 11/18/2025 3:59:56 PM EST |
| 112.00 | 1.20 | 1.45 | 1.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.22 | -0.60 | 0.20 | -0.09 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 113.00 | 0.90 | 3.20 | 2.05 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.55 | -0.77 | 0.15 | -0.08 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 114.00 | 1.45 | 3.70 | 2.58 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.89 | 0.09 | -0.05 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 115.00 | 3.00 | 4.00 | 3.50 | 3.38 | +1.53 | +82.71% | 0.03 | 13 | 29 | 0.35 | -0.95 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 116.00 | 3.90 | 5.40 | 4.65 | % | 0.04 | 0 | 0 | 0.56 | -0.98 | 0.02 | -0.01 | 11/18/2025 3:59:56 PM EST | |||
| 117.00 | 3.80 | 6.60 | 5.20 | % | 0.04 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 118.00 | 5.70 | 7.60 | 6.65 | % | 0.06 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 119.00 | 6.80 | 8.60 | 7.70 | % | 0.06 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 120.00 | 6.70 | 9.60 | 8.15 | % | 0.07 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 121.00 | 8.70 | 10.60 | 9.65 | % | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 122.00 | 8.80 | 12.10 | 10.45 | % | 0.09 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 123.00 | 10.60 | 13.00 | 11.80 | % | 0.10 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 124.00 | 11.60 | 14.00 | 12.80 | % | 0.10 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 125.00 | 12.60 | 15.00 | 13.80 | % | 0.11 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 126.00 | 13.60 | 16.00 | 14.80 | % | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 130.00 | 17.60 | 20.00 | 18.80 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 135.00 | 22.30 | 25.10 | 23.70 | % | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 140.00 | 27.30 | 30.10 | 28.70 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 145.00 | 32.30 | 35.10 | 33.70 | % | 0.23 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 150.00 | 37.30 | 40.20 | 38.75 | % | 0.26 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 155.00 | 42.30 | 45.10 | 43.70 | % | 0.28 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 160.00 | 47.30 | 50.10 | 48.70 | % | 0.30 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST |