Options Chain for AFLAC INC COM (AFL) - $108.17 as of 3/30/2026 8:14:30 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 | 47.10 | 48.30 | 47.70 | % | 0.80 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 65.00 | 42.20 | 44.40 | 43.30 | % | 0.67 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 70.00 | 37.20 | 39.10 | 38.15 | % | 0.54 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 75.00 | 32.20 | 34.30 | 33.25 | % | 0.44 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 80.00 | 27.20 | 29.10 | 28.15 | % | 0.35 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 85.00 | 22.20 | 24.10 | 23.15 | % | 0.27 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 90.00 | 17.10 | 19.10 | 18.10 | % | 0.20 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 93.00 | 14.30 | 16.40 | 15.35 | 15.13 | % | 0.17 | 4 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:47 PM EST | |
| 94.00 | 13.40 | 15.30 | 14.35 | 14.13 | -0.19 | -1.33% | 0.15 | 4 | 130 | 1.51 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 95.00 | 12.30 | 14.40 | 13.35 | 12.20 | -1.25 | -9.30% | 0.14 | 15 | 119 | 1.48 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 96.00 | 11.30 | 13.10 | 12.20 | 12.20 | -0.30 | -2.40% | 0.13 | 19 | 226 | 1.27 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 97.00 | 10.30 | 12.30 | 11.30 | 11.30 | +1.08 | +10.57% | 0.12 | 4 | 215 | 1.28 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 98.00 | 9.50 | 11.00 | 10.25 | 10.25 | +1.00 | +10.82% | 0.10 | 2 | 1 | 1.07 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 99.00 | 8.50 | 10.10 | 9.30 | 9.30 | +1.40 | +17.73% | 0.09 | 2 | 1 | 1.04 | 0.98 | 0.01 | -0.03 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 100.00 | 7.40 | 9.20 | 8.30 | % | 0.08 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.05 | 3/30/2026 3:59:47 PM EST | |||
| 101.00 | 6.40 | 8.10 | 7.25 | % | 0.07 | 0 | 0 | 0.88 | 0.96 | 0.02 | -0.08 | 3/30/2026 3:59:47 PM EST | |||
| 102.00 | 5.40 | 7.20 | 6.30 | % | 0.06 | 0 | 0 | 0.84 | 0.93 | 0.03 | -0.11 | 3/30/2026 3:59:47 PM EST | |||
| 103.00 | 4.70 | 6.30 | 5.50 | % | 0.05 | 0 | 0 | 0.79 | 0.91 | 0.04 | -0.12 | 3/30/2026 3:59:47 PM EST | |||
| 104.00 | 3.70 | 5.30 | 4.50 | % | 0.04 | 0 | 0 | 0.70 | 0.88 | 0.05 | -0.13 | 3/30/2026 3:59:47 PM EST | |||
| 105.00 | 2.75 | 4.30 | 3.53 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | 0.82 | 0.07 | -0.16 | 3/27/2026 | 3/30/2026 3:59:47 PM EST |
| 106.00 | 2.35 | 2.80 | 2.58 | % | 0.02 | 0 | 0 | 0.31 | 0.76 | 0.10 | -0.17 | 3/30/2026 3:59:47 PM EST | |||
| 107.00 | 1.45 | 2.00 | 1.73 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.27 | 0.66 | 0.13 | -0.18 | 3/27/2026 | 3/30/2026 3:59:47 PM EST |
| 108.00 | 1.00 | 1.35 | 1.18 | 1.09 | +0.04 | +3.81% | 0.01 | 12 | 2 | 0.28 | 0.52 | 0.15 | -0.18 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 109.00 | 0.55 | 0.85 | 0.70 | 0.75 | -0.13 | -14.78% | 0.01 | 233 | 71 | 0.27 | 0.37 | 0.15 | -0.16 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 110.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.19 | -35.85% | 0.00 | 5,316 | 32 | 0.26 | 0.23 | 0.13 | -0.13 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 111.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 47 | 9 | 0.24 | 0.12 | 0.09 | -0.09 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 112.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 64 | 14 | 0.30 | 0.06 | 0.05 | -0.05 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 113.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.03 | 0.03 | -0.03 | 3/24/2026 | 3/30/2026 3:59:47 PM EST |
| 114.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.01 | 0.01 | -0.01 | 3/24/2026 | 3/30/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 3:59:47 PM EST |
| 116.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 3:59:47 PM EST |
| 117.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.56 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 3:59:47 PM EST |
| 118.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 119.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/30/2026 3:59:47 PM EST |
| 121.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/30/2026 3:59:47 PM EST |
| 122.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/30/2026 3:59:47 PM EST |
| 123.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 124.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 126.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 127.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 128.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 129.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 93.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 94.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 96.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 97.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 98.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 3/30/2026 3:59:47 PM EST | |||
| 99.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 16 | 2 | 0.51 | -0.02 | 0.01 | -0.03 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.28 | -73.69% | 0.00 | 14 | 8 | 0.51 | -0.03 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 101.00 | 0.05 | 0.20 | 0.13 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 15 | 0.48 | -0.04 | 0.02 | -0.08 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 102.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | -0.07 | 0.03 | -0.11 | 3/27/2026 | 3/30/2026 3:59:47 PM EST |
| 103.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.53 | -84.13% | 0.00 | 2 | 2 | 0.39 | -0.10 | 0.04 | -0.12 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 104.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.28 | -58.34% | 0.00 | 1 | 17 | 0.38 | -0.12 | 0.05 | -0.13 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 105.00 | 0.20 | 0.35 | 0.28 | 0.40 | -0.15 | -27.28% | 0.00 | 3 | 28 | 0.33 | -0.18 | 0.07 | -0.16 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 106.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.40 | -50.00% | 0.00 | 103 | 4 | 0.32 | -0.24 | 0.10 | -0.17 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 107.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.41 | -40.60% | 0.01 | 1 | 4 | 0.29 | -0.34 | 0.13 | -0.18 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 108.00 | 0.75 | 1.10 | 0.93 | 1.35 | +0.05 | +3.85% | 0.01 | 1 | 9 | 0.25 | -0.48 | 0.15 | -0.18 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 109.00 | 1.35 | 1.60 | 1.48 | 1.55 | -0.50 | -24.39% | 0.01 | 3 | 43 | 0.25 | -0.63 | 0.15 | -0.16 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 110.00 | 1.80 | 2.70 | 2.25 | 2.90 | +0.55 | +23.41% | 0.02 | 1 | 15 | 0.42 | -0.77 | 0.13 | -0.13 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 111.00 | 2.25 | 3.80 | 3.03 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | -0.88 | 0.09 | -0.09 | 3/18/2026 | 3/30/2026 3:59:47 PM EST |
| 112.00 | 3.00 | 4.90 | 3.95 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.65 | -0.94 | 0.05 | -0.05 | 3/26/2026 | 3/30/2026 3:59:47 PM EST |
| 113.00 | 3.90 | 5.80 | 4.85 | 5.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | -0.97 | 0.03 | -0.03 | 3/26/2026 | 3/30/2026 3:59:47 PM EST |
| 114.00 | 4.90 | 6.80 | 5.85 | 6.16 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 3/26/2026 | 3/30/2026 3:59:47 PM EST |
| 115.00 | 5.90 | 7.50 | 6.70 | 8.07 | +0.94 | +13.19% | 0.06 | 4 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:47 PM EST |
| 116.00 | 6.80 | 8.80 | 7.80 | 9.04 | % | 0.07 | 4 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:47 PM EST | |
| 117.00 | 7.60 | 9.80 | 8.70 | % | 0.07 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 118.00 | 8.80 | 10.80 | 9.80 | 10.67 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:47 PM EST |
| 119.00 | 9.70 | 11.80 | 10.75 | 11.64 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:47 PM EST |
| 120.00 | 10.70 | 12.80 | 11.75 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 121.00 | 11.60 | 13.80 | 12.70 | 12.67 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:47 PM EST |
| 122.00 | 12.70 | 14.80 | 13.75 | 13.64 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:47 PM EST |
| 123.00 | 13.70 | 15.80 | 14.75 | 15.79 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:47 PM EST |
| 124.00 | 14.70 | 17.30 | 16.00 | % | 0.13 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 125.00 | 15.60 | 17.80 | 16.70 | 16.93 | % | 0.13 | 2 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:47 PM EST | |
| 126.00 | 16.60 | 18.70 | 17.65 | 17.90 | % | 0.14 | 2 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:47 PM EST | |
| 127.00 | 17.80 | 20.30 | 19.05 | % | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 128.00 | 19.00 | 20.80 | 19.90 | 20.24 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:47 PM EST |
| 129.00 | 20.00 | 22.00 | 21.00 | 21.21 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:47 PM EST |
| 130.00 | 21.00 | 23.00 | 22.00 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 135.00 | 26.00 | 28.00 | 27.00 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST | |||
| 140.00 | 31.00 | 33.00 | 32.00 | % | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:47 PM EST |