Options Chain for AFLAC INC COM (AFL) - $114.91 as of 2/17/2026 2:35:46 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 | 53.30 | 57.50 | 55.40 | % | 0.92 | 0 | 0 | 1.56 | 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 | 1.40 | 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 | 1.25 | 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 | 1.12 | 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 | 0.99 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 85.00 | 28.40 | 32.50 | 30.45 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 90.00 | 23.40 | 27.60 | 25.50 | % | 0.28 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 95.00 | 18.60 | 22.60 | 20.60 | % | 0.22 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 100.00 | 13.80 | 17.80 | 15.80 | % | 0.16 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 102.00 | 12.40 | 15.70 | 14.05 | % | 0.14 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 103.00 | 11.50 | 14.50 | 13.00 | % | 0.13 | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 104.00 | 10.50 | 13.60 | 12.05 | % | 0.12 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 105.00 | 9.70 | 12.40 | 11.05 | % | 0.11 | 0 | 0 | 0.39 | 0.88 | 0.02 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 106.00 | 8.50 | 11.70 | 10.10 | % | 0.10 | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 107.00 | 7.80 | 10.70 | 9.25 | % | 0.09 | 0 | 0 | 0.37 | 0.82 | 0.03 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 108.00 | 6.90 | 9.70 | 8.30 | % | 0.08 | 0 | 0 | 0.34 | 0.81 | 0.03 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 109.00 | 6.40 | 8.70 | 7.55 | % | 0.07 | 0 | 0 | 0.21 | 0.77 | 0.03 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 110.00 | 6.00 | 7.40 | 6.70 | % | 0.06 | 0 | 0 | 0.21 | 0.74 | 0.04 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 111.00 | 5.60 | 6.40 | 6.00 | 6.10 | % | 0.05 | 1 | 0 | 0.22 | 0.71 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 3:59:48 PM EST | |
| 112.00 | 4.90 | 5.70 | 5.30 | % | 0.05 | 0 | 0 | 0.21 | 0.67 | 0.04 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 113.00 | 4.10 | 4.90 | 4.50 | % | 0.04 | 0 | 0 | 0.20 | 0.63 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 114.00 | 3.40 | 4.30 | 3.85 | % | 0.03 | 0 | 0 | 0.20 | 0.58 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 115.00 | 2.80 | 3.70 | 3.25 | % | 0.03 | 0 | 0 | 0.19 | 0.53 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 116.00 | 2.35 | 3.20 | 2.78 | % | 0.02 | 0 | 0 | 0.19 | 0.48 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 117.00 | 1.80 | 2.65 | 2.23 | % | 0.02 | 0 | 0 | 0.19 | 0.42 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 118.00 | 1.40 | 2.25 | 1.83 | % | 0.02 | 0 | 0 | 0.19 | 0.37 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 119.00 | 1.20 | 1.90 | 1.55 | % | 0.01 | 0 | 0 | 0.19 | 0.32 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 120.00 | 0.90 | 1.40 | 1.15 | 1.15 | % | 0.01 | 150 | 0 | 0.18 | 0.28 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 3:59:48 PM EST | |
| 121.00 | 0.65 | 1.35 | 1.00 | % | 0.01 | 0 | 0 | 0.18 | 0.24 | 0.04 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 122.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.22 | 0.20 | 0.04 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 123.00 | 0.20 | 1.95 | 1.08 | % | 0.01 | 0 | 0 | 0.21 | 0.17 | 0.03 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 124.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.03 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.03 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 126.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.02 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 127.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.02 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 128.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.41 | 0.06 | 0.02 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 129.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 102.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 103.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.02 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 104.00 | 0.30 | 0.95 | 0.63 | 0.45 | % | 0.01 | 1 | 0 | 0.26 | -0.12 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 3:59:48 PM EST | |
| 105.00 | 0.45 | 1.55 | 1.00 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.02 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 106.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.02 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 107.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.19 | -0.18 | 0.03 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 108.00 | 0.75 | 3.10 | 1.93 | 1.13 | % | 0.02 | 1 | 0 | 0.30 | -0.19 | 0.03 | -0.03 | 2/17/2026 | 2/17/2026 3:59:48 PM EST | |
| 109.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.25 | -0.23 | 0.03 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 110.00 | 0.90 | 1.65 | 1.28 | % | 0.01 | 0 | 0 | 0.21 | -0.26 | 0.04 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 111.00 | 1.25 | 1.95 | 1.60 | % | 0.01 | 0 | 0 | 0.21 | -0.29 | 0.04 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 112.00 | 1.50 | 2.15 | 1.83 | % | 0.02 | 0 | 0 | 0.21 | -0.33 | 0.04 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 113.00 | 1.30 | 2.65 | 1.98 | % | 0.02 | 0 | 0 | 0.19 | -0.37 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 114.00 | 2.05 | 2.90 | 2.48 | % | 0.02 | 0 | 0 | 0.20 | -0.42 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 115.00 | 2.45 | 3.30 | 2.88 | % | 0.03 | 0 | 0 | 0.19 | -0.47 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 116.00 | 2.90 | 3.80 | 3.35 | % | 0.03 | 0 | 0 | 0.19 | -0.52 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 117.00 | 3.50 | 4.30 | 3.90 | % | 0.03 | 0 | 0 | 0.18 | -0.58 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 118.00 | 4.10 | 4.90 | 4.50 | % | 0.04 | 0 | 0 | 0.19 | -0.63 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 119.00 | 4.80 | 5.50 | 5.15 | % | 0.04 | 0 | 0 | 0.18 | -0.68 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 120.00 | 4.80 | 6.80 | 5.80 | % | 0.05 | 0 | 0 | 0.17 | -0.72 | 0.05 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 121.00 | 5.60 | 7.70 | 6.65 | % | 0.05 | 0 | 0 | 0.27 | -0.76 | 0.04 | -0.03 | 2/17/2026 3:59:48 PM EST | |||
| 122.00 | 5.60 | 9.40 | 7.50 | % | 0.06 | 0 | 0 | 0.33 | -0.80 | 0.04 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 123.00 | 6.40 | 10.00 | 8.20 | % | 0.07 | 0 | 0 | 0.33 | -0.83 | 0.03 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 124.00 | 7.40 | 11.10 | 9.25 | % | 0.07 | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 125.00 | 8.20 | 12.20 | 10.20 | % | 0.08 | 0 | 0 | 0.38 | -0.89 | 0.03 | -0.02 | 2/17/2026 3:59:48 PM EST | |||
| 126.00 | 9.20 | 13.20 | 11.20 | % | 0.09 | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 127.00 | 10.10 | 14.20 | 12.15 | % | 0.10 | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 128.00 | 11.10 | 15.30 | 13.20 | % | 0.10 | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 129.00 | 12.10 | 16.30 | 14.20 | % | 0.11 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 130.00 | 13.10 | 17.30 | 15.20 | % | 0.12 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 2/17/2026 3:59:48 PM EST | |||
| 135.00 | 18.10 | 22.30 | 20.20 | % | 0.15 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST | |||
| 140.00 | 23.10 | 27.30 | 25.20 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:48 PM EST |