Options Chain for AFLAC INC COM (AFL) - $110.26 as of 1/9/2026 5:42:06 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 | 52.60 | 56.60 | 54.60 | % | 0.99 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 60.00 | 47.70 | 51.60 | 49.65 | % | 0.83 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 65.00 | 42.70 | 46.70 | 44.70 | % | 0.69 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 70.00 | 37.70 | 41.70 | 39.70 | % | 0.57 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 75.00 | 32.80 | 36.70 | 34.75 | % | 0.46 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 80.00 | 27.90 | 31.80 | 29.85 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 85.00 | 23.50 | 26.80 | 25.15 | % | 0.30 | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 90.00 | 19.00 | 21.90 | 20.45 | 20.96 | -0.39 | -1.83% | 0.23 | 3 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 95.00 | 14.20 | 17.10 | 15.65 | 16.30 | 0.00 | 0.00% | 0.16 | 0 | 269 | 0.57 | 0.94 | 0.01 | -0.01 | 11/19/2025 | 1/9/2026 3:59:50 PM EST |
| 100.00 | 9.50 | 11.10 | 10.30 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.26 | 0.86 | 0.02 | -0.03 | 11/4/2025 | 1/9/2026 3:59:50 PM EST |
| 105.00 | 5.70 | 6.60 | 6.15 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.24 | 0.72 | 0.04 | -0.03 | 12/15/2025 | 1/9/2026 3:59:50 PM EST |
| 110.00 | 2.50 | 3.30 | 2.90 | 2.82 | -0.42 | -12.97% | 0.03 | 5 | 352 | 0.21 | 0.48 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 115.00 | 0.55 | 1.35 | 0.95 | 1.12 | -0.03 | -2.61% | 0.01 | 6 | 2,177 | 0.19 | 0.23 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.50 | +0.02 | +4.17% | 0.00 | 1 | 1,352 | 0.26 | 0.08 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.26 | 0.02 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.45 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 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 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.05 | 1.03 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 1/9/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 1/9/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/9/2026 3:59:50 PM EST |
| 85.00 | 0.05 | 0.35 | 0.20 | 0.37 | +0.07 | +23.34% | 0.00 | 1 | 77 | 0.40 | -0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | -0.01 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 95.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.29 | -0.06 | 0.01 | -0.01 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 100.00 | 0.10 | 1.05 | 0.58 | 0.75 | +0.05 | +7.15% | 0.01 | 1 | 110 | 0.23 | -0.14 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 105.00 | 0.45 | 2.35 | 1.40 | 1.30 | -0.10 | -7.15% | 0.01 | 3 | 184 | 0.21 | -0.28 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 110.00 | 3.00 | 3.90 | 3.45 | 3.67 | +0.77 | +26.56% | 0.03 | 2 | 860 | 0.21 | -0.52 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 115.00 | 6.10 | 7.10 | 6.60 | 6.97 | +1.17 | +20.18% | 0.06 | 2 | 27 | 0.20 | -0.77 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 120.00 | 9.50 | 11.90 | 10.70 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.32 | -0.92 | 0.02 | -0.01 | 11/14/2025 | 1/9/2026 3:59:50 PM EST |
| 125.00 | 13.70 | 16.70 | 15.20 | % | 0.12 | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 130.00 | 18.70 | 22.70 | 20.70 | % | 0.16 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 135.00 | 23.60 | 27.60 | 25.60 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 140.00 | 28.60 | 32.60 | 30.60 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 145.00 | 33.60 | 37.60 | 35.60 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 150.00 | 38.60 | 42.60 | 40.60 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST |