Options Chain for AFLAC INC COM (AFL) - $116.96 as of 6/16/2026 10:22:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.10 | 63.70 | 62.40 | 61.70 | 0.00 | 0.00% | 1.13 | 0 | 3 | 6.14 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:43 PM EST |
| 60.00 | 56.20 | 59.10 | 57.65 | 56.70 | 0.00 | 0.00% | 0.96 | 0 | 3 | 6.04 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:43 PM EST |
| 65.00 | 51.00 | 53.70 | 52.35 | 52.89 | 0.00 | 0.00% | 0.81 | 0 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:43 PM EST |
| 70.00 | 46.00 | 49.40 | 47.70 | 47.93 | 0.00 | 0.00% | 0.68 | 0 | 54 | 5.13 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:43 PM EST |
| 75.00 | 40.70 | 44.60 | 42.65 | 40.40 | 0.00 | 0.00% | 0.57 | 0 | 55 | 4.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:43 PM EST |
| 80.00 | 36.10 | 39.60 | 37.85 | 36.21 | 0.00 | 0.00% | 0.47 | 0 | 3 | 4.40 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:43 PM EST |
| 85.00 | 31.00 | 34.60 | 32.80 | 30.84 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:43 PM EST |
| 90.00 | 26.40 | 28.70 | 27.55 | 27.15 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:43 PM EST |
| 95.00 | 21.50 | 23.30 | 22.40 | 21.57 | -0.62 | -2.80% | 0.24 | 2 | 89 | 1.83 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 100.00 | 16.60 | 18.40 | 17.50 | 16.60 | -0.83 | -4.77% | 0.17 | 2 | 89 | 1.56 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 104.00 | 12.70 | 14.60 | 13.65 | 13.45 | -0.02 | -0.15% | 0.13 | 2 | 133 | 1.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 105.00 | 11.70 | 13.60 | 12.65 | 12.50 | -0.03 | -0.24% | 0.12 | 2 | 109 | 1.32 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 106.00 | 10.70 | 12.60 | 11.65 | 11.93 | +0.52 | +4.56% | 0.11 | 4 | 115 | 1.24 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 107.00 | 9.70 | 11.30 | 10.50 | 10.50 | -0.62 | -5.58% | 0.10 | 7 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 108.00 | 8.80 | 10.30 | 9.55 | 9.55 | +0.17 | +1.82% | 0.09 | 1 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 109.00 | 7.70 | 9.40 | 8.55 | 8.53 | +0.14 | +1.67% | 0.08 | 2 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 110.00 | 6.80 | 8.40 | 7.60 | 8.18 | 0.00 | 0.00% | 0.07 | 0 | 122 | 0.82 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:43 PM EST |
| 111.00 | 5.80 | 7.40 | 6.60 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.75 | 0.99 | 0.01 | -0.01 | 6/4/2026 | 6/16/2026 12:58:43 PM EST |
| 112.00 | 4.50 | 6.70 | 5.60 | % | 0.05 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.02 | 6/16/2026 12:58:43 PM EST | |||
| 113.00 | 3.90 | 5.50 | 4.70 | 4.94 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.63 | 0.96 | 0.03 | -0.04 | 6/11/2026 | 6/16/2026 12:58:43 PM EST |
| 114.00 | 2.95 | 4.50 | 3.73 | 3.72 | -1.11 | -22.99% | 0.03 | 1 | 237 | 0.55 | 0.92 | 0.05 | -0.09 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 115.00 | 2.35 | 2.90 | 2.63 | 3.40 | +0.40 | +13.34% | 0.02 | 85 | 2,309 | 0.39 | 0.82 | 0.08 | -0.20 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 116.00 | 1.35 | 2.85 | 2.10 | 1.98 | -0.37 | -15.75% | 0.02 | 9 | 44 | 0.48 | 0.76 | 0.11 | -0.21 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 117.00 | 0.95 | 1.80 | 1.38 | 1.45 | +0.45 | +45.00% | 0.01 | 2 | 137 | 0.28 | 0.65 | 0.17 | -0.20 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 118.00 | 0.30 | 0.95 | 0.63 | 0.50 | -0.79 | -61.24% | 0.01 | 3 | 199 | 0.21 | 0.46 | 0.22 | -0.18 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 119.00 | 0.05 | 0.65 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.25 | 0.26 | 0.19 | -0.15 | 6/15/2026 | 6/16/2026 12:58:43 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 124 | 2,404 | 0.24 | 0.15 | 0.12 | -0.13 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 121.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.34 | 0.07 | 0.07 | -0.07 | 6/12/2026 | 6/16/2026 12:58:43 PM EST |
| 122.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.99 | 0.01 | 0.02 | -0.01 | 6/15/2026 | 6/16/2026 12:58:43 PM EST |
| 123.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.76 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 6/16/2026 12:58:43 PM EST |
| 124.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 12:58:43 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 813 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 126.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 127.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:43 PM EST |
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:43 PM EST |
| 131.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 12:58:43 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 30 | 2.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:43 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:43 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:43 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 5.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 5.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 12:58:43 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:58:43 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 143 | 3.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:43 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.96 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:58:43 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 12:58:43 PM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:58:43 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:43 PM EST |
| 106.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:43 PM EST |
| 107.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:43 PM EST |
| 108.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:43 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:43 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:43 PM EST |
| 111.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | -0.01 | 0.01 | -0.01 | 6/11/2026 | 6/16/2026 12:58:43 PM EST |
| 112.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.89 | -0.02 | 0.01 | -0.02 | 6/10/2026 | 6/16/2026 12:58:43 PM EST |
| 113.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.80 | -0.04 | 0.03 | -0.04 | 6/15/2026 | 6/16/2026 12:58:43 PM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.27 | -51.93% | 0.00 | 1 | 21 | 0.61 | -0.08 | 0.05 | -0.09 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.18 | -0.62 | -77.50% | 0.00 | 6 | 575 | 0.33 | -0.18 | 0.08 | -0.20 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 116.00 | 0.15 | 0.60 | 0.38 | 0.36 | -0.04 | -10.00% | 0.00 | 1 | 205 | 0.29 | -0.24 | 0.11 | -0.21 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 117.00 | 0.30 | 0.85 | 0.58 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.26 | -0.35 | 0.17 | -0.20 | 6/15/2026 | 6/16/2026 12:58:43 PM EST |
| 118.00 | 0.40 | 1.35 | 0.88 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.18 | -0.54 | 0.22 | -0.18 | 6/12/2026 | 6/16/2026 12:58:43 PM EST |
| 119.00 | 1.05 | 2.15 | 1.60 | 1.50 | -0.53 | -26.11% | 0.01 | 1 | 175 | 0.31 | -0.74 | 0.19 | -0.15 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 120.00 | 1.95 | 3.50 | 2.73 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.64 | -0.85 | 0.12 | -0.13 | 5/20/2026 | 6/16/2026 12:58:43 PM EST |
| 121.00 | 2.85 | 4.40 | 3.63 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | -0.93 | 0.07 | -0.07 | 5/19/2026 | 6/16/2026 12:58:43 PM EST |
| 122.00 | 3.80 | 5.70 | 4.75 | 4.88 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.89 | -0.99 | 0.02 | -0.01 | 6/15/2026 | 6/16/2026 12:58:43 PM EST |
| 123.00 | 4.60 | 7.10 | 5.85 | % | 0.05 | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 124.00 | 5.30 | 8.10 | 6.70 | % | 0.05 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 125.00 | 6.30 | 9.10 | 7.70 | % | 0.06 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 126.00 | 6.80 | 10.10 | 8.45 | % | 0.07 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 127.00 | 8.20 | 11.10 | 9.65 | % | 0.08 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 128.00 | 9.40 | 12.10 | 10.75 | % | 0.08 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 129.00 | 10.40 | 13.10 | 11.75 | % | 0.09 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 130.00 | 11.60 | 14.10 | 12.85 | 13.15 | +0.14 | +1.08% | 0.10 | 4 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 131.00 | 12.70 | 15.10 | 13.90 | 14.14 | +0.14 | +1.00% | 0.11 | 4 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:43 PM EST |
| 135.00 | 16.80 | 18.70 | 17.75 | % | 0.13 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 140.00 | 21.00 | 23.80 | 22.40 | % | 0.16 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 145.00 | 26.00 | 28.80 | 27.40 | % | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 150.00 | 31.00 | 33.80 | 32.40 | % | 0.22 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST | |||
| 155.00 | 36.00 | 38.80 | 37.40 | 38.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:43 PM EST |
| 160.00 | 41.60 | 43.80 | 42.70 | 43.64 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:43 PM EST |
| 165.00 | 46.00 | 48.80 | 47.40 | % | 0.29 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:43 PM EST |