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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 77.40 | 81.30 | 79.35 | % | 2.44 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 35.00 | 74.90 | 78.80 | 76.85 | % | 2.20 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 37.50 | 72.40 | 76.30 | 74.35 | 50.86 | 0.00 | 0.00% | 1.98 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 11/18/2025 3:59:56 PM EST |
| 40.00 | 69.90 | 73.80 | 71.85 | 45.30 | 0.00 | 0.00% | 1.80 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 11/18/2025 3:59:56 PM EST |
| 42.50 | 67.40 | 71.30 | 69.35 | % | 1.63 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 45.00 | 64.90 | 68.80 | 66.85 | 41.23 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 11/18/2025 3:59:56 PM EST |
| 47.50 | 62.70 | 66.30 | 64.50 | % | 1.36 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 50.00 | 59.90 | 63.80 | 61.85 | 61.50 | +25.92 | +72.85% | 1.24 | 10 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 55.00 | 55.10 | 58.80 | 56.95 | % | 1.04 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 57.50 | 52.60 | 56.30 | 54.45 | % | 0.95 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 60.00 | 50.10 | 53.80 | 51.95 | 52.10 | +11.10 | +27.08% | 0.87 | 325 | 99 | 1.77 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 62.50 | 48.00 | 51.30 | 49.65 | 51.70 | +5.50 | +11.91% | 0.79 | 9,388 | 1,402 | 1.67 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 65.00 | 45.10 | 48.80 | 46.95 | 47.10 | +2.50 | +5.61% | 0.72 | 235 | 62 | 1.58 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 67.50 | 42.60 | 46.30 | 44.45 | 45.10 | -5.20 | -10.34% | 0.66 | 135 | 33 | 1.49 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 70.00 | 40.50 | 43.80 | 42.15 | 42.50 | +0.83 | +2.00% | 0.60 | 12,060 | 1,707 | 1.41 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 72.50 | 37.60 | 41.30 | 39.45 | 39.60 | +6.10 | +18.21% | 0.54 | 385 | 110 | 1.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 75.00 | 35.10 | 38.80 | 36.95 | 37.60 | +0.65 | +1.76% | 0.49 | 150 | 53 | 1.25 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 77.50 | 32.60 | 36.30 | 34.45 | 34.60 | +6.80 | +24.46% | 0.44 | 150 | 49 | 1.17 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 80.00 | 29.90 | 33.80 | 31.85 | 32.40 | +5.40 | +20.00% | 0.40 | 140 | 41 | 1.09 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 82.50 | 27.40 | 31.30 | 29.35 | 29.62 | -1.87 | -5.94% | 0.36 | 31 | 9 | 1.02 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 85.00 | 24.90 | 28.80 | 26.85 | 27.20 | +4.37 | +19.15% | 0.32 | 20 | 19 | 0.94 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 87.50 | 22.70 | 26.30 | 24.50 | 24.90 | +7.34 | +41.80% | 0.28 | 10 | 7 | 0.87 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 90.00 | 20.20 | 23.80 | 22.00 | 22.20 | +5.20 | +30.59% | 0.24 | 90 | 93 | 0.80 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 92.50 | 17.50 | 21.30 | 19.40 | 21.82 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 11/18/2025 3:59:56 PM EST |
| 95.00 | 15.40 | 18.90 | 17.15 | 13.85 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.68 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/18/2025 3:59:56 PM EST |
| 97.50 | 13.40 | 15.50 | 14.45 | 16.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.50 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:56 PM EST |
| 100.00 | 10.80 | 13.10 | 11.95 | 14.32 | 0.00 | 0.00% | 0.12 | 0 | 88 | 0.45 | 0.98 | 0.02 | 0.00 | 11/12/2025 | 11/18/2025 3:59:56 PM EST |
| 105.00 | 6.60 | 8.30 | 7.45 | 8.84 | 0.00 | 0.00% | 0.07 | 0 | 258 | 0.34 | 0.85 | 0.04 | -0.02 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 110.00 | 2.45 | 3.80 | 3.13 | 3.90 | +0.22 | +5.98% | 0.03 | 5 | 561 | 0.18 | 0.62 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 115.00 | 0.90 | 1.05 | 0.98 | 1.07 | -0.08 | -6.96% | 0.01 | 48 | 2,341 | 0.18 | 0.27 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 120.00 | 0.15 | 0.25 | 0.20 | 0.28 | -0.02 | -6.67% | 0.00 | 5 | 863 | 0.18 | 0.08 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 38 | 474 | 0.25 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/18/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 11/18/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 11/18/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/18/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/18/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.16 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 11/18/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 11/18/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 16 | 2.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 11/18/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.27 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/18/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 207 | 2.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 11/18/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 11/18/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.83 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/18/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 11/18/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,105 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 11/18/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/18/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 11/18/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/18/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/18/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/18/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/18/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 600 | 624 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/18/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 3:59:56 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.50 | -0.26 | -34.22% | 0.00 | 200 | 255 | 0.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.21 | -0.14 | -40.00% | 0.00 | 33 | 161 | 0.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.35 | +0.02 | +6.07% | 0.00 | 1 | 282 | 0.34 | -0.02 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 105.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.35 | +87.50% | 0.01 | 1 | 257 | 0.23 | -0.15 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 110.00 | 1.50 | 2.05 | 1.78 | 1.70 | +0.15 | +9.68% | 0.02 | 48 | 241 | 0.19 | -0.38 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 115.00 | 3.80 | 4.70 | 4.25 | 4.30 | +1.89 | +78.43% | 0.04 | 148 | 289 | 0.15 | -0.73 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 120.00 | 8.30 | 10.70 | 9.50 | 8.54 | -5.02 | -37.03% | 0.08 | 6 | 3 | 0.41 | -0.92 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 125.00 | 11.70 | 15.40 | 13.55 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.48 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 11/18/2025 3:59:56 PM EST |
| 130.00 | 17.50 | 20.30 | 18.90 | 22.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 11/18/2025 3:59:56 PM EST |
| 135.00 | 21.70 | 25.70 | 23.70 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 140.00 | 26.70 | 30.70 | 28.70 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 145.00 | 31.70 | 35.70 | 33.70 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 150.00 | 36.70 | 40.70 | 38.70 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 155.00 | 41.70 | 45.70 | 43.70 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 160.00 | 46.70 | 50.70 | 48.70 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 165.00 | 51.70 | 55.70 | 53.70 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 170.00 | 56.70 | 60.70 | 58.70 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST |