Options Chain for AFLAC INC COM (AFL) - $114.91 as of 2/17/2026 7:22:27 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 | 58.30 | 62.50 | 60.40 | % | 1.10 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 60.00 | 53.30 | 57.50 | 55.40 | % | 0.92 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 65.00 | 48.30 | 52.50 | 50.40 | % | 0.78 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 70.00 | 43.30 | 47.50 | 45.40 | % | 0.65 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 75.00 | 38.30 | 42.50 | 40.40 | % | 0.54 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 80.00 | 33.30 | 37.50 | 35.40 | % | 0.44 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 85.00 | 28.90 | 31.20 | 30.05 | % | 0.35 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 90.00 | 24.20 | 26.20 | 25.20 | 25.00 | +4.04 | +19.28% | 0.28 | 10 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 95.00 | 20.10 | 21.20 | 20.65 | 20.72 | +6.02 | +40.96% | 0.22 | 6,817 | 270 | 1.90 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 98.00 | 16.00 | 18.60 | 17.30 | 17.50 | % | 0.18 | 10 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST | |
| 99.00 | 15.00 | 17.60 | 16.30 | 16.40 | +6.40 | +64.00% | 0.16 | 75 | 7 | 1.69 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 100.00 | 14.20 | 16.00 | 15.10 | 15.20 | +3.00 | +24.59% | 0.15 | 310 | 54 | 1.43 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 101.00 | 13.00 | 15.30 | 14.15 | % | 0.14 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 102.00 | 12.30 | 14.10 | 13.20 | 16.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:48 PM EST |
| 103.00 | 10.30 | 14.50 | 12.40 | % | 0.12 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 104.00 | 10.00 | 13.50 | 11.75 | % | 0.11 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 105.00 | 9.60 | 11.30 | 10.45 | 10.34 | +5.84 | +129.78% | 0.10 | 320 | 51 | 1.19 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 106.00 | 8.50 | 10.30 | 9.40 | 3.78 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 3:59:48 PM EST |
| 107.00 | 7.20 | 9.50 | 8.35 | 8.40 | +2.85 | +51.36% | 0.08 | 10 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 108.00 | 6.30 | 8.50 | 7.40 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:48 PM EST |
| 109.00 | 5.60 | 7.30 | 6.45 | 2.37 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 3:59:48 PM EST |
| 110.00 | 5.10 | 6.10 | 5.60 | 5.57 | +0.37 | +7.12% | 0.05 | 11,767 | 1,296 | 0.73 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 111.00 | 4.20 | 5.00 | 4.60 | 4.36 | -1.64 | -27.34% | 0.04 | 5,040 | 220 | 0.48 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 112.00 | 2.85 | 4.10 | 3.48 | 3.16 | -3.34 | -51.39% | 0.03 | 156 | 47 | 0.57 | 0.94 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 113.00 | 1.90 | 2.55 | 2.23 | 2.20 | -0.55 | -20.00% | 0.02 | 6 | 23 | 0.48 | 0.87 | 0.17 | -0.04 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 114.00 | 1.10 | 1.95 | 1.53 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.34 | 0.76 | 0.25 | -0.04 | 2/9/2026 | 2/17/2026 3:59:48 PM EST |
| 115.00 | 0.40 | 0.90 | 0.65 | 0.82 | +0.12 | +17.15% | 0.01 | 174 | 1,662 | 0.16 | 0.52 | 0.27 | -0.06 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 116.00 | 0.10 | 0.45 | 0.28 | 0.43 | -0.02 | -4.45% | 0.00 | 13 | 203 | 0.17 | 0.28 | 0.21 | -0.06 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 117.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 103 | 1,211 | 0.20 | 0.12 | 0.12 | -0.04 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 118.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.16 | 0.04 | 0.05 | -0.02 | 2/13/2026 | 2/17/2026 3:59:48 PM EST |
| 119.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | 0.01 | 0.02 | -0.01 | 2/12/2026 | 2/17/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 12 | 1,312 | 0.32 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 121.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:48 PM EST |
| 122.00 | 0.00 | 1.10 | 0.55 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 123.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST | |
| 124.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:48 PM EST |
| 126.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 127.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 128.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 129.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.79 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/17/2026 3:59:48 PM EST |
| 131.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/17/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 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 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/17/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 2/17/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 2/17/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/17/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/17/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/17/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.15 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:48 PM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:48 PM EST |
| 99.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.73 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:48 PM EST |
| 101.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:48 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:48 PM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:48 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.98 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:48 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:48 PM EST |
| 107.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:48 PM EST |
| 108.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:48 PM EST |
| 109.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 920 | 0.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 111.00 | 0.10 | 0.65 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:48 PM EST |
| 112.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.23 | -51.12% | 0.00 | 5 | 26 | 0.25 | -0.06 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 113.00 | 0.25 | 0.55 | 0.40 | 0.38 | -0.32 | -45.72% | 0.00 | 5 | 111 | 0.28 | -0.13 | 0.17 | -0.04 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 114.00 | 0.35 | 0.70 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.21 | -0.24 | 0.25 | -0.04 | 2/13/2026 | 2/17/2026 3:59:48 PM EST |
| 115.00 | 0.60 | 1.30 | 0.95 | 0.92 | -0.57 | -38.26% | 0.01 | 1 | 27 | 0.19 | -0.48 | 0.27 | -0.06 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 116.00 | 1.20 | 1.75 | 1.48 | 1.46 | -0.29 | -16.58% | 0.01 | 4 | 28 | 0.14 | -0.72 | 0.21 | -0.06 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 117.00 | 1.50 | 3.10 | 2.30 | 3.63 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.42 | -0.88 | 0.12 | -0.04 | 2/10/2026 | 2/17/2026 3:59:48 PM EST |
| 118.00 | 2.35 | 4.10 | 3.23 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.50 | -0.96 | 0.05 | -0.02 | 2/13/2026 | 2/17/2026 3:59:48 PM EST |
| 119.00 | 3.30 | 5.10 | 4.20 | % | 0.04 | 0 | 0 | 0.57 | -0.99 | 0.02 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 120.00 | 4.30 | 6.10 | 5.20 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.64 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:48 PM EST |
| 121.00 | 5.30 | 7.10 | 6.20 | % | 0.05 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 122.00 | 6.30 | 8.10 | 7.20 | % | 0.06 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 123.00 | 7.30 | 9.20 | 8.25 | % | 0.07 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 124.00 | 8.20 | 10.30 | 9.25 | % | 0.07 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 125.00 | 10.00 | 10.60 | 10.30 | 10.00 | +1.04 | +11.61% | 0.08 | 50 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:48 PM EST |
| 126.00 | 10.20 | 12.30 | 11.25 | % | 0.09 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 127.00 | 11.00 | 13.20 | 12.10 | % | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 128.00 | 12.10 | 14.20 | 13.15 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 129.00 | 13.30 | 15.20 | 14.25 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 130.00 | 14.20 | 16.20 | 15.20 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 131.00 | 15.00 | 17.90 | 16.45 | % | 0.13 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 135.00 | 18.20 | 22.10 | 20.15 | % | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 140.00 | 23.10 | 27.30 | 25.20 | % | 0.18 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 145.00 | 28.10 | 32.30 | 30.20 | % | 0.21 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 150.00 | 33.10 | 37.30 | 35.20 | % | 0.23 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST |