Options Chain for AFLAC INC COM (AFL) - $114.67 as of 4/29/2026 7:12:22 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 | 54.20 | 56.30 | 55.25 | % | 0.92 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 65.00 | 49.20 | 53.20 | 51.20 | % | 0.79 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 70.00 | 44.20 | 48.20 | 46.20 | 44.70 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 75.00 | 39.20 | 43.20 | 41.20 | % | 0.55 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 80.00 | 34.20 | 38.20 | 36.20 | 35.10 | 0.00 | 0.00% | 0.45 | 0 | 10 | 3.55 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 12:59:04 PM EST |
| 85.00 | 29.30 | 33.20 | 31.25 | % | 0.37 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 90.00 | 24.30 | 28.20 | 26.25 | 25.99 | % | 0.29 | 2 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:59:04 PM EST | |
| 93.00 | 21.30 | 25.20 | 23.25 | 21.74 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.38 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 12:59:04 PM EST |
| 94.00 | 20.30 | 24.20 | 22.25 | 20.77 | 0.00 | 0.00% | 0.24 | 0 | 59 | 2.29 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 12:59:04 PM EST |
| 95.00 | 19.30 | 23.20 | 21.25 | 21.45 | 0.00 | 0.00% | 0.22 | 0 | 66 | 2.14 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 96.00 | 18.30 | 22.20 | 20.25 | 20.46 | 0.00 | 0.00% | 0.21 | 0 | 16 | 2.06 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 97.00 | 17.30 | 21.30 | 19.30 | 19.35 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 98.00 | 16.30 | 20.30 | 18.30 | 18.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 99.00 | 15.30 | 19.30 | 17.30 | 17.20 | 0.00 | 0.00% | 0.17 | 0 | 160 | 1.81 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 100.00 | 14.40 | 18.30 | 16.35 | 15.97 | 0.00 | 0.00% | 0.16 | 0 | 159 | 1.73 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 101.00 | 13.40 | 17.30 | 15.35 | 13.95 | 0.00 | 0.00% | 0.15 | 0 | 201 | 1.59 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 102.00 | 12.40 | 16.30 | 14.35 | 13.01 | 0.00 | 0.00% | 0.14 | 0 | 207 | 1.45 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 103.00 | 11.40 | 15.30 | 13.35 | 12.05 | 0.00 | 0.00% | 0.13 | 0 | 112 | 1.37 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 104.00 | 10.40 | 14.30 | 12.35 | 12.50 | +0.60 | +5.05% | 0.12 | 484 | 112 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 105.00 | 9.40 | 13.40 | 11.40 | 11.51 | +1.06 | +10.15% | 0.11 | 486 | 1 | 1.26 | 0.98 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 106.00 | 8.40 | 12.40 | 10.40 | 10.40 | +0.90 | +9.48% | 0.10 | 2 | 1 | 1.23 | 0.98 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 107.00 | 7.40 | 11.40 | 9.40 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.44 | 0.97 | 0.02 | -0.06 | 4/13/2026 | 4/29/2026 12:59:04 PM EST |
| 108.00 | 6.50 | 10.40 | 8.45 | 6.93 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.35 | 0.95 | 0.02 | -0.10 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 109.00 | 5.50 | 9.50 | 7.50 | 6.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.10 | 0.91 | 0.03 | -0.21 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 110.00 | 4.60 | 8.50 | 6.55 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.97 | 0.88 | 0.04 | -0.24 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 111.00 | 3.70 | 7.70 | 5.70 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.16 | 0.85 | 0.04 | -0.28 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 112.00 | 3.70 | 6.90 | 5.30 | 4.42 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.82 | 0.80 | 0.05 | -0.32 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 113.00 | 3.70 | 4.20 | 3.95 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.58 | 0.75 | 0.06 | -0.37 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 114.00 | 2.95 | 3.50 | 3.23 | 3.72 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.58 | 0.68 | 0.07 | -0.41 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 115.00 | 2.35 | 3.20 | 2.78 | 2.70 | -0.40 | -12.91% | 0.02 | 1 | 351 | 0.55 | 0.61 | 0.08 | -0.44 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 116.00 | 1.70 | 2.15 | 1.93 | 2.00 | -0.50 | -20.00% | 0.02 | 2 | 52 | 0.53 | 0.53 | 0.08 | -0.46 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 117.00 | 1.25 | 2.55 | 1.90 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.54 | 0.46 | 0.08 | -0.46 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 118.00 | 0.85 | 1.65 | 1.25 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.52 | 0.38 | 0.07 | -0.45 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 119.00 | 0.60 | 1.05 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 11 | 21 | 0.51 | 0.31 | 0.07 | -0.42 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 120.00 | 0.30 | 0.70 | 0.50 | 0.40 | -0.17 | -29.83% | 0.00 | 36 | 493 | 0.52 | 0.26 | 0.06 | -0.39 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 121.00 | 0.15 | 0.55 | 0.35 | 0.24 | -0.36 | -60.00% | 0.00 | 10 | 431 | 0.52 | 0.21 | 0.05 | -0.36 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 122.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.04 | -16.00% | 0.00 | 4 | 3 | 0.49 | 0.17 | 0.04 | -0.33 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 123.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.11 | 0.04 | -0.23 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 124.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.24 | 0.08 | 0.03 | -0.18 | 4/29/2026 12:59:04 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.06 | 0.02 | -0.14 | 4/29/2026 12:59:04 PM EST | |||
| 126.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.04 | 0.02 | -0.09 | 4/29/2026 12:59:04 PM EST | |||
| 127.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.03 | 0.01 | -0.06 | 4/29/2026 12:59:04 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.02 | 0.01 | -0.04 | 4/29/2026 12:59:04 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.01 | -0.03 | 4/29/2026 12:59:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.02 | 4/29/2026 12:59:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.01 | 51 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:59:04 PM EST | |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.14 | -0.51 | -78.47% | 0.01 | 1 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 12:59:04 PM EST |
| 94.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 12:59:04 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 96.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 97.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 12:59:04 PM EST |
| 98.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 12:59:04 PM EST |
| 99.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 12:59:04 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 12:59:04 PM EST |
| 101.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 12:59:04 PM EST |
| 102.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 12:59:04 PM EST |
| 103.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 104.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.03 | -15.00% | 0.00 | 12 | 1 | 0.82 | -0.02 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 106.00 | 0.00 | 2.30 | 1.15 | 0.18 | -0.05 | -21.74% | 0.01 | 4 | 10 | 0.76 | -0.02 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 107.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | -0.03 | 0.02 | -0.06 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 108.00 | 0.00 | 0.65 | 0.33 | 0.40 | +0.02 | +5.27% | 0.00 | 7 | 15 | 1.00 | -0.05 | 0.02 | -0.10 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 109.00 | 0.15 | 2.35 | 1.25 | 0.10 | -0.28 | -73.69% | 0.01 | 15 | 12 | 0.64 | -0.09 | 0.03 | -0.21 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 110.00 | 0.20 | 0.45 | 0.33 | 0.33 | +0.03 | +10.00% | 0.00 | 30 | 452 | 0.64 | -0.12 | 0.04 | -0.24 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 111.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.10 | -25.00% | 0.00 | 7 | 7 | 0.60 | -0.15 | 0.04 | -0.28 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 112.00 | 0.45 | 0.75 | 0.60 | 0.65 | -0.15 | -18.75% | 0.01 | 1 | 63 | 0.58 | -0.20 | 0.05 | -0.32 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 113.00 | 0.60 | 0.95 | 0.78 | 0.72 | -0.38 | -34.55% | 0.01 | 7 | 11 | 0.57 | -0.25 | 0.06 | -0.37 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 114.00 | 0.85 | 1.25 | 1.05 | 0.99 | -0.02 | -1.98% | 0.01 | 1 | 15 | 0.54 | -0.32 | 0.07 | -0.41 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 115.00 | 1.20 | 1.60 | 1.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | -0.39 | 0.08 | -0.44 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 116.00 | 1.60 | 2.15 | 1.88 | 1.85 | +0.20 | +12.13% | 0.02 | 11 | 11 | 0.52 | -0.47 | 0.08 | -0.46 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 117.00 | 2.15 | 2.80 | 2.48 | 2.12 | -0.88 | -29.34% | 0.02 | 1 | 90 | 0.70 | -0.54 | 0.08 | -0.46 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 118.00 | 2.75 | 3.40 | 3.08 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | -0.62 | 0.07 | -0.45 | 4/21/2026 | 4/29/2026 12:59:04 PM EST |
| 119.00 | 3.50 | 4.20 | 3.85 | 4.27 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.50 | -0.69 | 0.07 | -0.42 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 120.00 | 2.30 | 6.30 | 4.30 | 5.07 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.80 | -0.74 | 0.06 | -0.39 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 121.00 | 3.20 | 7.10 | 5.15 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.89 | -0.79 | 0.05 | -0.36 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 122.00 | 4.10 | 8.00 | 6.05 | 6.87 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.91 | -0.83 | 0.04 | -0.33 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 123.00 | 5.00 | 8.90 | 6.95 | 8.27 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.95 | -0.89 | 0.04 | -0.23 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 124.00 | 5.90 | 9.90 | 7.90 | 9.22 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.03 | -0.92 | 0.03 | -0.18 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 125.00 | 6.90 | 10.80 | 8.85 | % | 0.07 | 0 | 0 | 1.18 | -0.94 | 0.02 | -0.14 | 4/29/2026 12:59:04 PM EST | |||
| 126.00 | 7.90 | 11.80 | 9.85 | % | 0.08 | 0 | 0 | 1.21 | -0.96 | 0.02 | -0.09 | 4/29/2026 12:59:04 PM EST | |||
| 127.00 | 8.90 | 12.80 | 10.85 | % | 0.09 | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.06 | 4/29/2026 12:59:04 PM EST | |||
| 128.00 | 9.90 | 13.80 | 11.85 | % | 0.09 | 0 | 0 | 1.39 | -0.98 | 0.01 | -0.04 | 4/29/2026 12:59:04 PM EST | |||
| 129.00 | 10.90 | 14.80 | 12.85 | % | 0.10 | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.03 | 4/29/2026 12:59:04 PM EST | |||
| 130.00 | 11.90 | 15.80 | 13.85 | % | 0.11 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.02 | 4/29/2026 12:59:04 PM EST | |||
| 135.00 | 16.90 | 21.00 | 18.95 | % | 0.14 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 140.00 | 21.90 | 26.00 | 23.95 | % | 0.17 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST |