Options Chain for AFLAC INC COM (AFL) - $101.83 as of 7/18/2025 8:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.80 | 48.80 | 46.80 | % | 0.85 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 60.00 | 39.80 | 43.90 | 41.85 | % | 0.70 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 65.00 | 34.80 | 38.90 | 36.85 | 39.51 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 7/18/2025 3:59:55 PM EST |
| 70.00 | 29.90 | 33.90 | 31.90 | 32.06 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 75.00 | 24.90 | 28.90 | 26.90 | 27.06 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 80.00 | 20.00 | 23.90 | 21.95 | % | 0.27 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 85.00 | 15.80 | 19.00 | 17.40 | % | 0.20 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 90.00 | 10.90 | 13.60 | 12.25 | 16.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.55 | 0.92 | 0.02 | -0.03 | 1/8/2025 | 7/18/2025 3:59:55 PM EST |
| 95.00 | 7.20 | 8.50 | 7.85 | 6.82 | 0.00 | 0.00% | 0.08 | 0 | 378 | 0.28 | 0.82 | 0.03 | -0.05 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 100.00 | 3.80 | 5.70 | 4.75 | 4.00 | +0.30 | +8.11% | 0.05 | 1,199 | 172 | 0.32 | 0.63 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 105.00 | 1.25 | 1.90 | 1.58 | 1.27 | +0.03 | +2.42% | 0.02 | 449 | 1,133 | 0.24 | 0.33 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 110.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.02 | +7.15% | 0.00 | 7 | 2,133 | 0.22 | 0.11 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 2,990 | 0.27 | 0.03 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.28 | -73.69% | 0.00 | 24 | 436 | 0.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/18/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/18/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 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 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/18/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.85 | 0.93 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/18/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/18/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.80 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 7/18/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.85 | 0.93 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.66 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 7/18/2025 3:59:55 PM EST |
| 90.00 | 0.25 | 0.45 | 0.35 | 0.31 | -0.09 | -22.50% | 0.00 | 2 | 139 | 0.33 | -0.08 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 95.00 | 0.45 | 1.15 | 0.80 | 0.80 | -0.05 | -5.89% | 0.01 | 2 | 284 | 0.29 | -0.18 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 100.00 | 1.35 | 2.40 | 1.88 | 1.91 | +0.01 | +0.53% | 0.02 | 35 | 879 | 0.25 | -0.37 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 105.00 | 2.95 | 5.20 | 4.08 | 4.60 | -0.15 | -3.16% | 0.04 | 8 | 350 | 0.20 | -0.67 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 110.00 | 6.50 | 10.20 | 8.35 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 232 | 0.48 | -0.89 | 0.03 | -0.02 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 115.00 | 11.40 | 15.30 | 13.35 | 12.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 4/10/2025 | 7/18/2025 3:59:55 PM EST |
| 120.00 | 16.40 | 20.40 | 18.40 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 125.00 | 21.40 | 25.40 | 23.40 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 130.00 | 26.30 | 30.10 | 28.20 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 135.00 | 31.40 | 35.40 | 33.40 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 140.00 | 36.40 | 40.20 | 38.30 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 145.00 | 41.40 | 45.40 | 43.40 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 150.00 | 46.40 | 50.00 | 48.20 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 155.00 | 51.40 | 55.20 | 53.30 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |