Options Chain for AFLAC INC COM (AFL) - $110.19 as of 1/7/2026 8:12:51 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 | 48.40 | 52.40 | 50.40 | % | 0.84 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 65.00 | 43.50 | 47.60 | 45.55 | % | 0.70 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 70.00 | 38.50 | 42.50 | 40.50 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 75.00 | 33.50 | 37.60 | 35.55 | % | 0.47 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 80.00 | 29.20 | 32.60 | 30.90 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 85.00 | 24.20 | 27.60 | 25.90 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 90.00 | 19.50 | 22.80 | 21.15 | % | 0.23 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 95.00 | 14.60 | 18.00 | 16.30 | % | 0.17 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 96.00 | 13.60 | 16.30 | 14.95 | % | 0.16 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 97.00 | 12.00 | 15.30 | 13.65 | % | 0.14 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 98.00 | 11.00 | 14.40 | 12.70 | % | 0.13 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.03 | 1/7/2026 3:59:56 PM EST | |||
| 99.00 | 10.50 | 13.40 | 11.95 | % | 0.12 | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.03 | 1/7/2026 3:59:56 PM EST | |||
| 100.00 | 9.60 | 12.50 | 11.05 | % | 0.11 | 0 | 0 | 0.47 | 0.91 | 0.02 | -0.03 | 1/7/2026 3:59:56 PM EST | |||
| 101.00 | 8.30 | 11.50 | 9.90 | % | 0.10 | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.04 | 1/7/2026 3:59:56 PM EST | |||
| 102.00 | 8.40 | 10.60 | 9.50 | % | 0.09 | 0 | 0 | 0.43 | 0.85 | 0.03 | -0.04 | 1/7/2026 3:59:56 PM EST | |||
| 103.00 | 6.90 | 9.70 | 8.30 | % | 0.08 | 0 | 0 | 0.41 | 0.82 | 0.03 | -0.05 | 1/7/2026 3:59:56 PM EST | |||
| 104.00 | 5.50 | 8.80 | 7.15 | % | 0.07 | 0 | 0 | 0.39 | 0.80 | 0.03 | -0.05 | 1/7/2026 3:59:56 PM EST | |||
| 105.00 | 5.10 | 8.00 | 6.55 | % | 0.06 | 0 | 0 | 0.38 | 0.76 | 0.04 | -0.05 | 1/7/2026 3:59:56 PM EST | |||
| 106.00 | 4.30 | 6.30 | 5.30 | % | 0.05 | 0 | 0 | 0.28 | 0.73 | 0.04 | -0.05 | 1/7/2026 3:59:56 PM EST | |||
| 107.00 | 4.70 | 5.40 | 5.05 | % | 0.05 | 0 | 0 | 0.23 | 0.70 | 0.05 | -0.05 | 1/7/2026 3:59:56 PM EST | |||
| 108.00 | 2.80 | 4.70 | 3.75 | % | 0.03 | 0 | 0 | 0.17 | 0.65 | 0.05 | -0.05 | 1/7/2026 3:59:56 PM EST | |||
| 109.00 | 3.10 | 4.90 | 4.00 | % | 0.04 | 0 | 0 | 0.25 | 0.60 | 0.06 | -0.05 | 1/7/2026 3:59:56 PM EST | |||
| 110.00 | 1.55 | 3.40 | 2.48 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.17 | 0.55 | 0.06 | -0.05 | 12/29/2025 | 1/7/2026 3:59:56 PM EST |
| 111.00 | 2.15 | 2.80 | 2.48 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | 0.48 | 0.07 | -0.05 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 112.00 | 0.65 | 2.35 | 1.50 | % | 0.01 | 0 | 0 | 0.17 | 0.41 | 0.07 | -0.04 | 1/7/2026 3:59:56 PM EST | |||
| 113.00 | 0.30 | 2.85 | 1.58 | % | 0.01 | 0 | 0 | 0.20 | 0.34 | 0.07 | -0.04 | 1/7/2026 3:59:56 PM EST | |||
| 114.00 | 0.20 | 2.10 | 1.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.19 | 0.29 | 0.06 | -0.04 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 115.00 | 0.70 | 1.25 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.20 | 0.24 | 0.05 | -0.03 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 116.00 | 0.50 | 1.40 | 0.95 | 0.73 | -0.42 | -36.53% | 0.01 | 12 | 69 | 0.22 | 0.20 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 117.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.16 | 0.04 | -0.03 | 12/29/2025 | 1/7/2026 3:59:56 PM EST |
| 118.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.03 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 119.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.08 | 0.03 | -0.02 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.02 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 121.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.02 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 122.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 123.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 124.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 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 | 1.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.01 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 96.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 97.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 98.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.03 | 1/7/2026 3:59:56 PM EST | |||
| 99.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.02 | -0.03 | 1/7/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.50 | 1.25 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.09 | 0.02 | -0.03 | 12/30/2025 | 1/7/2026 3:59:56 PM EST |
| 101.00 | 0.00 | 2.55 | 1.28 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.11 | 0.02 | -0.04 | 12/30/2025 | 1/7/2026 3:59:56 PM EST |
| 102.00 | 0.20 | 2.60 | 1.40 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.03 | -0.04 | 1/7/2026 3:59:56 PM EST | |||
| 103.00 | 0.50 | 1.35 | 0.93 | 0.69 | % | 0.01 | 1 | 0 | 0.28 | -0.18 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 3:59:56 PM EST | |
| 104.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.20 | 0.03 | -0.05 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 105.00 | 0.70 | 1.25 | 0.98 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | -0.24 | 0.04 | -0.05 | 12/31/2025 | 1/7/2026 3:59:56 PM EST |
| 106.00 | 0.70 | 1.50 | 1.10 | 2.22 | +1.15 | +107.48% | 0.01 | 1 | 1 | 0.23 | -0.27 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 107.00 | 1.05 | 2.35 | 1.70 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | -0.30 | 0.05 | -0.05 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 108.00 | 0.60 | 2.80 | 1.70 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.05 | -0.05 | 1/7/2026 3:59:56 PM EST | |||
| 109.00 | 0.55 | 2.30 | 1.43 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.17 | -0.40 | 0.06 | -0.05 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 110.00 | 1.00 | 2.75 | 1.88 | % | 0.02 | 0 | 0 | 0.17 | -0.45 | 0.06 | -0.05 | 1/7/2026 3:59:56 PM EST | |||
| 111.00 | 1.50 | 3.50 | 2.50 | % | 0.02 | 0 | 0 | 0.18 | -0.52 | 0.07 | -0.05 | 1/7/2026 3:59:56 PM EST | |||
| 112.00 | 2.00 | 4.30 | 3.15 | % | 0.03 | 0 | 0 | 0.18 | -0.59 | 0.07 | -0.04 | 1/7/2026 3:59:56 PM EST | |||
| 113.00 | 2.60 | 5.40 | 4.00 | % | 0.04 | 0 | 0 | 0.32 | -0.66 | 0.07 | -0.04 | 1/7/2026 3:59:56 PM EST | |||
| 114.00 | 3.30 | 6.70 | 5.00 | % | 0.04 | 0 | 0 | 0.38 | -0.71 | 0.06 | -0.04 | 1/7/2026 3:59:56 PM EST | |||
| 115.00 | 4.80 | 5.60 | 5.20 | % | 0.05 | 0 | 0 | 0.17 | -0.76 | 0.05 | -0.03 | 1/7/2026 3:59:56 PM EST | |||
| 116.00 | 4.80 | 6.80 | 5.80 | % | 0.05 | 0 | 0 | 0.27 | -0.80 | 0.05 | -0.03 | 1/7/2026 3:59:56 PM EST | |||
| 117.00 | 5.60 | 7.60 | 6.60 | % | 0.06 | 0 | 0 | 0.27 | -0.84 | 0.04 | -0.03 | 1/7/2026 3:59:56 PM EST | |||
| 118.00 | 6.50 | 9.30 | 7.90 | % | 0.07 | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 119.00 | 7.40 | 10.20 | 8.80 | % | 0.07 | 0 | 0 | 0.37 | -0.92 | 0.03 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 120.00 | 7.60 | 11.70 | 9.65 | % | 0.08 | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 121.00 | 8.70 | 12.70 | 10.70 | % | 0.09 | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 122.00 | 9.60 | 13.70 | 11.65 | % | 0.10 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 123.00 | 10.60 | 14.70 | 12.65 | % | 0.10 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 124.00 | 11.60 | 15.70 | 13.65 | % | 0.11 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 125.00 | 12.60 | 16.70 | 14.65 | % | 0.12 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 130.00 | 17.60 | 21.70 | 19.65 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 135.00 | 22.60 | 26.70 | 24.65 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 140.00 | 27.60 | 31.70 | 29.65 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST |