Options Chain for AFLAC INC COM (AFL) - $111.96 as of 1/7/2026 11:42:49 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 | 49.20 | 53.20 | 51.20 | % | 0.85 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 65.00 | 44.20 | 48.20 | 46.20 | % | 0.71 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 70.00 | 39.30 | 43.30 | 41.30 | % | 0.59 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 75.00 | 34.20 | 38.30 | 36.25 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 80.00 | 29.30 | 33.30 | 31.30 | % | 0.39 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 85.00 | 24.50 | 28.40 | 26.45 | % | 0.31 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 90.00 | 19.60 | 23.40 | 21.50 | % | 0.24 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 95.00 | 14.70 | 18.40 | 16.55 | % | 0.17 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 96.00 | 13.70 | 17.40 | 15.55 | % | 0.16 | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 97.00 | 13.30 | 16.00 | 14.65 | % | 0.15 | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 98.00 | 12.40 | 15.10 | 13.75 | % | 0.14 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 99.00 | 11.30 | 14.20 | 12.75 | % | 0.13 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 100.00 | 10.50 | 13.20 | 11.85 | % | 0.12 | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 101.00 | 9.60 | 12.40 | 11.00 | % | 0.11 | 0 | 0 | 0.42 | 0.92 | 0.02 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 102.00 | 8.70 | 11.40 | 10.05 | % | 0.10 | 0 | 0 | 0.39 | 0.90 | 0.02 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 103.00 | 7.80 | 10.50 | 9.15 | % | 0.09 | 0 | 0 | 0.38 | 0.88 | 0.03 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 104.00 | 6.90 | 9.60 | 8.25 | % | 0.08 | 0 | 0 | 0.36 | 0.85 | 0.03 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 105.00 | 6.10 | 8.70 | 7.40 | % | 0.07 | 0 | 0 | 0.34 | 0.80 | 0.03 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 106.00 | 5.20 | 7.90 | 6.55 | % | 0.06 | 0 | 0 | 0.33 | 0.78 | 0.04 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 107.00 | 4.50 | 6.20 | 5.35 | % | 0.05 | 0 | 0 | 0.27 | 0.73 | 0.04 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 108.00 | 4.70 | 5.40 | 5.05 | % | 0.05 | 0 | 0 | 0.21 | 0.70 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 109.00 | 4.00 | 4.70 | 4.35 | % | 0.04 | 0 | 0 | 0.21 | 0.65 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 110.00 | 3.40 | 4.10 | 3.75 | % | 0.03 | 0 | 0 | 0.21 | 0.60 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 111.00 | 2.80 | 3.50 | 3.15 | % | 0.03 | 0 | 0 | 0.20 | 0.54 | 0.06 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 112.00 | 2.25 | 2.95 | 2.60 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | 0.49 | 0.06 | -0.05 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 113.00 | 1.80 | 2.45 | 2.13 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | 0.43 | 0.06 | -0.04 | 1/5/2026 | 1/7/2026 12:58:51 PM EST |
| 114.00 | 1.40 | 2.05 | 1.73 | % | 0.02 | 0 | 0 | 0.19 | 0.37 | 0.06 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 115.00 | 1.05 | 1.70 | 1.38 | % | 0.01 | 0 | 0 | 0.19 | 0.32 | 0.05 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 116.00 | 0.00 | 1.40 | 0.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.22 | 0.27 | 0.05 | -0.03 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 117.00 | 0.60 | 1.15 | 0.88 | % | 0.01 | 0 | 0 | 0.19 | 0.23 | 0.04 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 118.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.22 | 0.19 | 0.04 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 119.00 | 0.30 | 2.70 | 1.50 | % | 0.01 | 0 | 0 | 0.27 | 0.15 | 0.03 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.03 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 121.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.03 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 122.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.02 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 123.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 124.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 96.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 97.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.01 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 98.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 99.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.01 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 101.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.02 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 102.00 | 0.40 | 2.75 | 1.58 | % | 0.02 | 0 | 0 | 0.35 | -0.10 | 0.02 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 103.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.03 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 104.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.03 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 105.00 | 0.20 | 1.25 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | -0.20 | 0.03 | -0.04 | 1/5/2026 | 1/7/2026 12:58:51 PM EST |
| 106.00 | 0.85 | 3.30 | 2.08 | % | 0.02 | 0 | 0 | 0.30 | -0.22 | 0.04 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 107.00 | 0.20 | 1.60 | 0.90 | % | 0.01 | 0 | 0 | 0.18 | -0.27 | 0.04 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 108.00 | 1.25 | 1.90 | 1.58 | % | 0.01 | 0 | 0 | 0.22 | -0.30 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 109.00 | 1.50 | 2.20 | 1.85 | % | 0.02 | 0 | 0 | 0.21 | -0.35 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 110.00 | 1.85 | 2.55 | 2.20 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.40 | 0.05 | -0.05 | 1/5/2026 | 1/7/2026 12:58:51 PM EST |
| 111.00 | 2.25 | 3.00 | 2.63 | % | 0.02 | 0 | 0 | 0.20 | -0.46 | 0.06 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 112.00 | 2.70 | 3.50 | 3.10 | % | 0.03 | 0 | 0 | 0.20 | -0.51 | 0.06 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 113.00 | 3.20 | 4.00 | 3.60 | % | 0.03 | 0 | 0 | 0.19 | -0.57 | 0.06 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 114.00 | 3.90 | 4.70 | 4.30 | % | 0.04 | 0 | 0 | 0.19 | -0.63 | 0.06 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 115.00 | 4.60 | 5.30 | 4.95 | % | 0.04 | 0 | 0 | 0.19 | -0.68 | 0.05 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 116.00 | 4.30 | 6.00 | 5.15 | % | 0.04 | 0 | 0 | 0.22 | -0.73 | 0.05 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 117.00 | 5.10 | 7.80 | 6.45 | % | 0.06 | 0 | 0 | 0.31 | -0.77 | 0.04 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 118.00 | 5.90 | 8.60 | 7.25 | % | 0.06 | 0 | 0 | 0.32 | -0.81 | 0.04 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 119.00 | 6.80 | 9.40 | 8.10 | % | 0.07 | 0 | 0 | 0.32 | -0.85 | 0.03 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 120.00 | 7.70 | 10.40 | 9.05 | % | 0.08 | 0 | 0 | 0.34 | -0.88 | 0.03 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 121.00 | 8.00 | 11.90 | 9.95 | % | 0.08 | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 122.00 | 9.00 | 12.90 | 10.95 | % | 0.09 | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 123.00 | 10.00 | 14.00 | 12.00 | % | 0.10 | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 124.00 | 11.00 | 14.90 | 12.95 | % | 0.10 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 125.00 | 12.00 | 16.00 | 14.00 | % | 0.11 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 130.00 | 17.00 | 20.90 | 18.95 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 135.00 | 22.00 | 26.00 | 24.00 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 140.00 | 27.00 | 31.00 | 29.00 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST |