Options Chain for AFLAC INC COM (AFL) - $123.90 as of 8/7/2026 7:32:44 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 | 64.30 | 65.20 | 64.75 | 66.49 | 0.00 | 0.00% | 1.08 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:57 PM EST |
| 65.00 | 57.90 | 60.20 | 59.05 | 61.52 | 0.00 | 0.00% | 0.91 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:57 PM EST |
| 70.00 | 52.90 | 55.20 | 54.05 | 56.60 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:57 PM EST |
| 75.00 | 47.90 | 50.30 | 49.10 | 51.24 | 0.00 | 0.00% | 0.65 | 0 | 11 | 2.34 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 43.00 | 45.20 | 44.10 | 46.25 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 38.00 | 40.30 | 39.15 | % | 0.46 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 90.00 | 32.90 | 35.40 | 34.15 | 35.12 | 0.00 | 0.00% | 0.38 | 0 | 35 | 1.67 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 28.00 | 30.30 | 29.15 | 31.51 | 0.00 | 0.00% | 0.31 | 0 | 35 | 1.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 23.00 | 25.30 | 24.15 | 26.55 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 18.00 | 20.30 | 19.15 | 19.04 | -1.21 | -5.98% | 0.18 | 4 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 106.00 | 17.00 | 19.30 | 18.15 | 18.07 | -1.47 | -7.53% | 0.17 | 4 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 107.00 | 16.00 | 18.30 | 17.15 | 18.57 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 108.00 | 15.00 | 17.40 | 16.20 | % | 0.15 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 109.00 | 14.00 | 16.40 | 15.20 | % | 0.14 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 13.00 | 15.30 | 14.15 | % | 0.13 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 111.00 | 12.00 | 14.30 | 13.15 | % | 0.12 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 112.00 | 11.00 | 13.40 | 12.20 | % | 0.11 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 113.00 | 10.00 | 12.30 | 11.15 | % | 0.10 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 114.00 | 9.00 | 11.30 | 10.15 | % | 0.09 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 115.00 | 8.00 | 10.50 | 9.25 | 10.35 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.62 | 0.99 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 116.00 | 7.20 | 9.40 | 8.30 | % | 0.07 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 117.00 | 6.10 | 8.50 | 7.30 | % | 0.06 | 0 | 0 | 0.53 | 0.95 | 0.02 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 118.00 | 5.90 | 7.50 | 6.70 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.93 | 0.03 | -0.04 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 119.00 | 4.40 | 6.40 | 5.40 | 5.95 | -1.15 | -16.20% | 0.05 | 6 | 1 | 0.42 | 0.92 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 4.20 | 5.50 | 4.85 | 4.58 | -0.20 | -4.19% | 0.04 | 4 | 3 | 0.39 | 0.87 | 0.05 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 121.00 | 2.55 | 4.50 | 3.53 | 3.70 | % | 0.03 | 13 | 0 | 0.34 | 0.83 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 122.00 | 1.80 | 3.70 | 2.75 | % | 0.02 | 0 | 0 | 0.32 | 0.76 | 0.08 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 123.00 | 1.40 | 2.85 | 2.13 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.68 | 0.10 | -0.09 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 124.00 | 1.15 | 2.10 | 1.63 | 1.42 | -2.38 | -62.64% | 0.01 | 16 | 1 | 0.19 | 0.57 | 0.12 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 0.85 | 1.40 | 1.13 | 0.55 | -2.68 | -82.98% | 0.01 | 41 | 114 | 0.19 | 0.46 | 0.12 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 126.00 | 0.30 | 1.05 | 0.68 | 0.58 | -2.05 | -77.95% | 0.01 | 6 | 6 | 0.18 | 0.35 | 0.11 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 127.00 | 0.35 | 0.80 | 0.58 | 0.59 | -1.53 | -72.17% | 0.00 | 24 | 17 | 0.21 | 0.25 | 0.09 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 128.00 | 0.15 | 0.40 | 0.28 | 0.30 | -1.45 | -82.86% | 0.00 | 4 | 8 | 0.19 | 0.19 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 129.00 | 0.00 | 0.55 | 0.28 | 0.25 | -1.15 | -82.15% | 0.00 | 3 | 274 | 0.29 | 0.11 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.33 | -0.69 | -67.65% | 0.00 | 32 | 819 | 0.32 | 0.07 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 131.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.69 | -83.14% | 0.00 | 215 | 277 | 0.30 | 0.05 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 132.00 | 0.00 | 2.25 | 1.13 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.02 | 0.01 | -0.01 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 133.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.01 | 0.01 | -0.01 | 7/14/2026 | 8/7/2026 3:59:57 PM EST |
| 134.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 136.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 137.00 | 0.00 | 2.20 | 1.10 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 138.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 139.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:57 PM EST |
| 141.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 142.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 143.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 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 | 0.15 | % | 0.02 | 4 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.02 | 3 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.02 | 2 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.01 | 3 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.15 | % | 0.01 | 1 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 106.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 107.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:57 PM EST |
| 108.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | 1.03 | +0.45 | +77.59% | 0.00 | 2 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 112.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:57 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 114.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 1.13 | +0.93 | +465.00% | 0.00 | 2 | 5 | 0.43 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 116.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.02 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 117.00 | 0.05 | 0.15 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.27 | -0.05 | 0.02 | -0.03 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 118.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.17 | -53.13% | 0.00 | 600 | 2 | 0.25 | -0.07 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 119.00 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | -0.09 | 0.04 | -0.05 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 0.10 | 0.40 | 0.25 | 0.22 | -0.73 | -76.85% | 0.00 | 2 | 11 | 0.23 | -0.13 | 0.05 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 121.00 | 0.15 | 0.65 | 0.40 | 0.40 | -0.30 | -42.86% | 0.00 | 4 | 10 | 0.23 | -0.17 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 122.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.45 | -47.37% | 0.00 | 20 | 4 | 0.21 | -0.24 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 123.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.50 | -43.48% | 0.01 | 12 | 5 | 0.19 | -0.32 | 0.10 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 124.00 | 0.70 | 1.25 | 0.98 | 0.86 | -0.51 | -37.23% | 0.01 | 18 | 43 | 0.18 | -0.43 | 0.12 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 1.00 | 1.95 | 1.48 | 1.00 | -0.70 | -41.18% | 0.01 | 11 | 11 | 0.18 | -0.54 | 0.12 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 126.00 | 1.60 | 3.20 | 2.40 | 3.04 | +0.77 | +33.93% | 0.02 | 9 | 6 | 0.22 | -0.65 | 0.11 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 127.00 | 2.30 | 4.20 | 3.25 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.75 | 0.09 | -0.08 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 128.00 | 3.10 | 5.20 | 4.15 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | -0.81 | 0.07 | -0.07 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 129.00 | 4.00 | 6.10 | 5.05 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.49 | -0.89 | 0.05 | -0.05 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 4.80 | 7.10 | 5.95 | % | 0.05 | 0 | 0 | 0.54 | -0.93 | 0.04 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 131.00 | 5.60 | 8.30 | 6.95 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.61 | -0.95 | 0.03 | -0.03 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 132.00 | 6.70 | 9.20 | 7.95 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.64 | -0.98 | 0.01 | -0.01 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 133.00 | 7.70 | 10.20 | 8.95 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.99 | 0.01 | -0.01 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 134.00 | 8.70 | 11.20 | 9.95 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | -0.99 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 8.60 | 12.20 | 10.40 | % | 0.08 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 136.00 | 10.00 | 13.20 | 11.60 | % | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 137.00 | 11.30 | 14.20 | 12.75 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 138.00 | 11.70 | 15.20 | 13.45 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 139.00 | 13.10 | 16.10 | 14.60 | 14.44 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 14.70 | 17.10 | 15.90 | 15.42 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 141.00 | 15.00 | 18.10 | 16.55 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 142.00 | 15.90 | 19.10 | 17.50 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 143.00 | 17.70 | 20.10 | 18.90 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST |