Options Chain for AFLAC INC COM (AFL) - $108.85 as of 12/12/2025 9:02:26 AM 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 | 48.50 | 50.30 | 49.40 | % | 0.82 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 65.00 | 43.50 | 45.40 | 44.45 | % | 0.68 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 70.00 | 38.50 | 40.40 | 39.45 | % | 0.56 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 75.00 | 33.50 | 35.50 | 34.50 | % | 0.46 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 80.00 | 28.50 | 30.30 | 29.40 | % | 0.37 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 85.00 | 23.60 | 25.30 | 24.45 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 90.00 | 18.60 | 20.30 | 19.45 | % | 0.22 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 92.00 | 16.60 | 18.30 | 17.45 | % | 0.19 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 93.00 | 15.60 | 17.40 | 16.50 | % | 0.18 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 94.00 | 14.60 | 16.50 | 15.55 | % | 0.17 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 95.00 | 13.60 | 15.40 | 14.50 | % | 0.15 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 96.00 | 11.80 | 14.40 | 13.10 | % | 0.14 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 97.00 | 10.10 | 13.40 | 11.75 | % | 0.12 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 98.00 | 10.70 | 12.40 | 11.55 | % | 0.12 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 12/11/2025 3:59:55 PM EST | |||
| 99.00 | 9.70 | 11.60 | 10.65 | % | 0.11 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 12/11/2025 3:59:55 PM EST | |||
| 100.00 | 7.90 | 10.40 | 9.15 | % | 0.09 | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.02 | 12/11/2025 3:59:55 PM EST | |||
| 101.00 | 6.90 | 9.50 | 8.20 | % | 0.08 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.03 | 12/11/2025 3:59:55 PM EST | |||
| 102.00 | 5.20 | 8.50 | 6.85 | % | 0.07 | 0 | 0 | 0.46 | 0.95 | 0.02 | -0.03 | 12/11/2025 3:59:55 PM EST | |||
| 103.00 | 5.80 | 7.60 | 6.70 | % | 0.07 | 0 | 0 | 0.44 | 0.92 | 0.03 | -0.04 | 12/11/2025 3:59:55 PM EST | |||
| 104.00 | 3.50 | 6.60 | 5.05 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.88 | 0.04 | -0.05 | 11/7/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 3.20 | 5.50 | 4.35 | % | 0.04 | 0 | 0 | 0.34 | 0.84 | 0.06 | -0.05 | 12/11/2025 3:59:55 PM EST | |||
| 106.00 | 2.30 | 4.80 | 3.55 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.35 | 0.79 | 0.07 | -0.06 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 107.00 | 2.35 | 2.95 | 2.65 | % | 0.02 | 0 | 0 | 0.16 | 0.72 | 0.09 | -0.06 | 12/11/2025 3:59:55 PM EST | |||
| 108.00 | 0.85 | 2.25 | 1.55 | % | 0.01 | 0 | 0 | 0.16 | 0.63 | 0.10 | -0.06 | 12/11/2025 3:59:55 PM EST | |||
| 109.00 | 1.10 | 1.45 | 1.28 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.13 | 0.53 | 0.11 | -0.06 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 110.00 | 0.80 | 1.15 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.15 | 0.41 | 0.12 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 111.00 | 0.45 | 0.60 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.14 | 0.29 | 0.11 | -0.04 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 112.00 | 0.25 | 0.35 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.14 | 0.19 | 0.09 | -0.03 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 113.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.15 | 0.11 | 0.06 | -0.02 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 114.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.17 | 0.06 | 0.04 | -0.01 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | 0.04 | 0.02 | -0.01 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 116.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.30 | 0.02 | 0.01 | 0.00 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 117.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 12/11/2025 3:59:55 PM EST |
| 118.00 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 122.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 123.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 124.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:55 PM EST |
| 126.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 127.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 129.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 12/11/2025 3:59:55 PM EST | |||
| 99.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 12/11/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.01 | -0.02 | 12/11/2025 3:59:55 PM EST | |||
| 101.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.02 | 0.01 | -0.03 | 11/19/2025 | 12/11/2025 3:59:55 PM EST |
| 102.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | -0.05 | 0.02 | -0.03 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 103.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.26 | -0.08 | 0.03 | -0.04 | 12/11/2025 3:59:55 PM EST | |||
| 104.00 | 0.15 | 0.30 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | -0.12 | 0.04 | -0.05 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 0.25 | 0.50 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.20 | -0.16 | 0.06 | -0.05 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 106.00 | 0.35 | 0.65 | 0.50 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.19 | -0.21 | 0.07 | -0.06 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 107.00 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.17 | -0.28 | 0.09 | -0.06 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 108.00 | 0.80 | 1.15 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.17 | -0.37 | 0.10 | -0.06 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 109.00 | 1.20 | 1.55 | 1.38 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.15 | -0.47 | 0.11 | -0.06 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 110.00 | 1.70 | 2.10 | 1.90 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.16 | -0.59 | 0.12 | -0.05 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 111.00 | 2.40 | 2.65 | 2.53 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.17 | -0.71 | 0.11 | -0.04 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 112.00 | 2.50 | 3.50 | 3.00 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.19 | -0.81 | 0.09 | -0.03 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 113.00 | 3.10 | 4.50 | 3.80 | % | 0.03 | 0 | 0 | 0.22 | -0.89 | 0.06 | -0.02 | 12/11/2025 3:59:55 PM EST | |||
| 114.00 | 3.80 | 5.40 | 4.60 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.23 | -0.94 | 0.04 | -0.01 | 11/24/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 4.80 | 6.70 | 5.75 | % | 0.05 | 0 | 0 | 0.31 | -0.96 | 0.02 | -0.01 | 12/11/2025 3:59:55 PM EST | |||
| 116.00 | 5.90 | 9.10 | 7.50 | % | 0.06 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 117.00 | 6.80 | 10.10 | 8.45 | % | 0.07 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 118.00 | 7.80 | 11.10 | 9.45 | % | 0.08 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 119.00 | 8.90 | 12.10 | 10.50 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 120.00 | 9.20 | 12.50 | 10.85 | % | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 121.00 | 10.80 | 14.10 | 12.45 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 122.00 | 11.80 | 13.60 | 12.70 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 123.00 | 12.80 | 14.60 | 13.70 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 124.00 | 13.80 | 15.60 | 14.70 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 125.00 | 14.80 | 16.60 | 15.70 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 126.00 | 15.80 | 17.60 | 16.70 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 127.00 | 16.80 | 18.60 | 17.70 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 128.00 | 17.80 | 19.60 | 18.70 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 129.00 | 18.80 | 20.60 | 19.70 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 130.00 | 19.70 | 21.60 | 20.65 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 135.00 | 24.80 | 26.60 | 25.70 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 140.00 | 29.80 | 31.60 | 30.70 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST |