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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.80 | 51.60 | 49.70 | % | 0.83 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 65.00 | 42.80 | 46.70 | 44.75 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 70.00 | 38.40 | 41.70 | 40.05 | % | 0.57 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 75.00 | 32.90 | 36.70 | 34.80 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 80.00 | 28.00 | 31.80 | 29.90 | % | 0.37 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 85.00 | 23.10 | 26.90 | 25.00 | % | 0.29 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 90.00 | 18.50 | 22.00 | 20.25 | % | 0.23 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 95.00 | 14.20 | 17.10 | 15.65 | % | 0.16 | 0 | 0 | 0.56 | 0.98 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 96.00 | 13.20 | 16.20 | 14.70 | % | 0.15 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 97.00 | 11.90 | 15.20 | 13.55 | % | 0.14 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 98.00 | 10.60 | 14.30 | 12.45 | % | 0.13 | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 99.00 | 10.00 | 13.40 | 11.70 | % | 0.12 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 100.00 | 8.70 | 12.40 | 10.55 | % | 0.11 | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 101.00 | 7.90 | 11.50 | 9.70 | % | 0.10 | 0 | 0 | 0.44 | 0.86 | 0.03 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 102.00 | 7.40 | 10.60 | 9.00 | % | 0.09 | 0 | 0 | 0.27 | 0.83 | 0.03 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 103.00 | 6.50 | 9.80 | 8.15 | % | 0.08 | 0 | 0 | 0.27 | 0.80 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 104.00 | 5.60 | 8.90 | 7.25 | % | 0.07 | 0 | 0 | 0.25 | 0.76 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 105.00 | 4.40 | 8.10 | 6.25 | % | 0.06 | 0 | 0 | 0.23 | 0.71 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 106.00 | 3.50 | 7.40 | 5.45 | % | 0.05 | 0 | 0 | 0.23 | 0.67 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 107.00 | 3.20 | 5.50 | 4.35 | % | 0.04 | 0 | 0 | 0.20 | 0.62 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 108.00 | 2.10 | 4.80 | 3.45 | % | 0.03 | 0 | 0 | 0.18 | 0.58 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 109.00 | 1.85 | 4.20 | 3.03 | % | 0.03 | 0 | 0 | 0.18 | 0.52 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 110.00 | 1.20 | 3.60 | 2.40 | % | 0.02 | 0 | 0 | 0.17 | 0.47 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 111.00 | 0.90 | 2.55 | 1.73 | % | 0.02 | 0 | 0 | 0.15 | 0.42 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 112.00 | 0.50 | 3.30 | 1.90 | % | 0.02 | 0 | 0 | 0.18 | 0.36 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 113.00 | 0.15 | 2.50 | 1.33 | % | 0.01 | 0 | 0 | 0.16 | 0.31 | 0.05 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 114.00 | 0.75 | 1.35 | 1.05 | % | 0.01 | 0 | 0 | 0.17 | 0.26 | 0.05 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.21 | 0.20 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 116.00 | 0.40 | 0.95 | 0.68 | % | 0.01 | 0 | 0 | 0.17 | 0.16 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 117.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.14 | 0.12 | 0.03 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 118.00 | 0.20 | 2.60 | 1.40 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.03 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 119.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.20 | 0.07 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.39 | 0.06 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 121.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 122.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 123.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 124.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 96.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 97.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 98.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 99.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 101.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.03 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 102.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.03 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 103.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.28 | -0.20 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 104.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.27 | -0.24 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 105.00 | 0.60 | 2.30 | 1.45 | % | 0.01 | 0 | 0 | 0.19 | -0.29 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 106.00 | 0.50 | 2.80 | 1.65 | % | 0.02 | 0 | 0 | 0.18 | -0.33 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 107.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 0.15 | -0.38 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 108.00 | 1.10 | 3.80 | 2.45 | % | 0.02 | 0 | 0 | 0.19 | -0.42 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 109.00 | 1.25 | 4.30 | 2.78 | % | 0.03 | 0 | 0 | 0.18 | -0.48 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 110.00 | 1.80 | 4.90 | 3.35 | % | 0.03 | 0 | 0 | 0.19 | -0.53 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 111.00 | 2.05 | 4.90 | 3.48 | % | 0.03 | 0 | 0 | 0.16 | -0.58 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 112.00 | 2.50 | 6.20 | 4.35 | % | 0.04 | 0 | 0 | 0.30 | -0.64 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 113.00 | 3.00 | 5.80 | 4.40 | % | 0.04 | 0 | 0 | 0.23 | -0.69 | 0.05 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 114.00 | 3.70 | 7.50 | 5.60 | % | 0.05 | 0 | 0 | 0.31 | -0.74 | 0.05 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 115.00 | 4.50 | 8.10 | 6.30 | % | 0.05 | 0 | 0 | 0.29 | -0.80 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 116.00 | 5.30 | 8.70 | 7.00 | % | 0.06 | 0 | 0 | 0.30 | -0.84 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 117.00 | 6.10 | 9.50 | 7.80 | % | 0.07 | 0 | 0 | 0.30 | -0.88 | 0.03 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 118.00 | 7.00 | 10.40 | 8.70 | % | 0.07 | 0 | 0 | 0.32 | -0.90 | 0.03 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 119.00 | 7.90 | 11.80 | 9.85 | % | 0.08 | 0 | 0 | 0.34 | -0.93 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 120.00 | 8.90 | 12.30 | 10.60 | % | 0.09 | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 121.00 | 9.80 | 13.20 | 11.50 | % | 0.10 | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 122.00 | 10.80 | 14.20 | 12.50 | % | 0.10 | 0 | 0 | 0.34 | -0.97 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 123.00 | 11.80 | 15.50 | 13.65 | % | 0.11 | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 124.00 | 12.70 | 16.70 | 14.70 | % | 0.12 | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 125.00 | 13.70 | 17.70 | 15.70 | % | 0.13 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 130.00 | 18.70 | 22.20 | 20.45 | % | 0.16 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 135.00 | 23.60 | 27.50 | 25.55 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 140.00 | 28.60 | 32.50 | 30.55 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST |