Options Chain for AFLAC INC COM (AFL) - $123.49 as of 8/12/2026 7:34:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.50 | 57.10 | 55.80 | 57.72 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 3:59:54 PM EST |
| 70.00 | 49.50 | 52.10 | 50.80 | 52.72 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 3:59:54 PM EST |
| 75.00 | 44.50 | 47.10 | 45.80 | % | 0.61 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 80.00 | 39.50 | 42.10 | 40.80 | 44.95 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:54 PM EST |
| 85.00 | 34.50 | 37.10 | 35.80 | 36.46 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 90.00 | 29.50 | 32.10 | 30.80 | 31.49 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 95.00 | 24.50 | 27.30 | 25.90 | % | 0.27 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 100.00 | 19.70 | 22.10 | 20.90 | % | 0.21 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 105.00 | 14.70 | 17.10 | 15.90 | 24.74 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 3:59:54 PM EST |
| 108.00 | 11.40 | 13.80 | 12.60 | % | 0.12 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 109.00 | 10.80 | 13.20 | 12.00 | % | 0.11 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 110.00 | 9.90 | 12.20 | 11.05 | % | 0.10 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 111.00 | 8.90 | 11.20 | 10.05 | % | 0.09 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 112.00 | 7.90 | 10.20 | 9.05 | % | 0.08 | 0 | 0 | 0.50 | 0.99 | 0.02 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 113.00 | 6.90 | 8.80 | 7.85 | % | 0.07 | 0 | 0 | 0.41 | 0.96 | 0.03 | -0.01 | 8/12/2026 3:59:54 PM EST | |||
| 114.00 | 5.90 | 8.20 | 7.05 | % | 0.06 | 0 | 0 | 0.43 | 0.92 | 0.04 | -0.02 | 8/12/2026 3:59:54 PM EST | |||
| 115.00 | 5.00 | 7.30 | 6.15 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.87 | 0.05 | -0.03 | 7/17/2026 | 8/12/2026 3:59:54 PM EST |
| 116.00 | 4.20 | 6.40 | 5.30 | % | 0.05 | 0 | 0 | 0.38 | 0.82 | 0.06 | -0.03 | 8/12/2026 3:59:54 PM EST | |||
| 117.00 | 3.40 | 5.60 | 4.50 | % | 0.04 | 0 | 0 | 0.36 | 0.76 | 0.06 | -0.04 | 8/12/2026 3:59:54 PM EST | |||
| 118.00 | 2.60 | 4.20 | 3.40 | 3.54 | -5.76 | -61.94% | 0.03 | 4 | 3 | 0.28 | 0.70 | 0.07 | -0.05 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 119.00 | 2.00 | 3.30 | 2.65 | % | 0.02 | 0 | 0 | 0.18 | 0.63 | 0.08 | -0.05 | 8/12/2026 3:59:54 PM EST | |||
| 120.00 | 1.65 | 2.15 | 1.90 | 1.95 | % | 0.02 | 2 | 0 | 0.17 | 0.55 | 0.08 | -0.05 | 8/12/2026 | 8/12/2026 3:59:54 PM EST | |
| 121.00 | 1.15 | 3.00 | 2.08 | 6.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | 0.46 | 0.09 | -0.05 | 7/17/2026 | 8/12/2026 3:59:54 PM EST |
| 122.00 | 0.60 | 1.60 | 1.10 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.17 | 0.37 | 0.09 | -0.05 | 8/7/2026 | 8/12/2026 3:59:54 PM EST |
| 123.00 | 0.30 | 1.45 | 0.88 | 5.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | 0.29 | 0.08 | -0.04 | 7/27/2026 | 8/12/2026 3:59:54 PM EST |
| 124.00 | 0.05 | 0.95 | 0.50 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.16 | 0.20 | 0.07 | -0.03 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 125.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.43 | -51.81% | 0.00 | 1 | 22 | 0.17 | 0.14 | 0.05 | -0.03 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 126.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.26 | 0.10 | 0.04 | -0.02 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 127.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.28 | 0.07 | 0.03 | -0.02 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 128.00 | 0.00 | 0.75 | 0.38 | 3.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.31 | 0.04 | 0.02 | -0.01 | 7/31/2026 | 8/12/2026 3:59:54 PM EST |
| 129.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.02 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.36 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/12/2026 3:59:54 PM EST |
| 131.00 | 0.00 | 1.40 | 0.70 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/12/2026 3:59:54 PM EST |
| 132.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:54 PM EST |
| 133.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 134.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 3:59:54 PM EST |
| 136.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:54 PM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 3:59:54 PM EST |
| 138.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 139.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:54 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 142.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 108.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 3:59:54 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.02 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 113.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.03 | -0.01 | 8/12/2026 3:59:54 PM EST | |||
| 114.00 | 0.00 | 0.90 | 0.45 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.08 | 0.04 | -0.02 | 7/24/2026 | 8/12/2026 3:59:54 PM EST |
| 115.00 | 0.20 | 0.65 | 0.43 | 0.30 | -0.30 | -50.00% | 0.00 | 2 | 4 | 0.21 | -0.13 | 0.05 | -0.03 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 116.00 | 0.30 | 0.75 | 0.53 | 0.40 | -0.28 | -41.18% | 0.00 | 2 | 1 | 0.20 | -0.18 | 0.06 | -0.03 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 117.00 | 0.40 | 1.30 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.24 | 0.06 | -0.04 | 8/4/2026 | 8/12/2026 3:59:54 PM EST |
| 118.00 | 0.60 | 1.25 | 0.93 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | -0.30 | 0.07 | -0.05 | 7/21/2026 | 8/12/2026 3:59:54 PM EST |
| 119.00 | 0.75 | 1.70 | 1.23 | % | 0.01 | 0 | 0 | 0.18 | -0.37 | 0.08 | -0.05 | 8/12/2026 3:59:54 PM EST | |||
| 120.00 | 0.50 | 3.30 | 1.90 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.21 | -0.45 | 0.08 | -0.05 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 121.00 | 0.95 | 3.70 | 2.33 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.20 | -0.54 | 0.09 | -0.05 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 122.00 | 2.05 | 3.50 | 2.78 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.18 | -0.63 | 0.09 | -0.05 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 123.00 | 2.70 | 4.40 | 3.55 | % | 0.03 | 0 | 0 | 0.18 | -0.71 | 0.08 | -0.04 | 8/12/2026 3:59:54 PM EST | |||
| 124.00 | 3.40 | 4.70 | 4.05 | % | 0.03 | 0 | 0 | 0.24 | -0.80 | 0.07 | -0.03 | 8/12/2026 3:59:54 PM EST | |||
| 125.00 | 4.10 | 6.20 | 5.15 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.33 | -0.86 | 0.05 | -0.03 | 8/4/2026 | 8/12/2026 3:59:54 PM EST |
| 126.00 | 5.00 | 6.90 | 5.95 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.90 | 0.04 | -0.02 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 127.00 | 6.10 | 7.80 | 6.95 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.94 | 0.03 | -0.02 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 128.00 | 7.00 | 8.80 | 7.90 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.96 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 129.00 | 7.90 | 9.80 | 8.85 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.98 | 0.01 | -0.01 | 7/30/2026 | 8/12/2026 3:59:54 PM EST |
| 130.00 | 8.90 | 10.50 | 9.70 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.38 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 8/12/2026 3:59:54 PM EST |
| 131.00 | 9.50 | 11.90 | 10.70 | % | 0.08 | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 132.00 | 10.50 | 12.90 | 11.70 | % | 0.09 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 133.00 | 11.50 | 13.90 | 12.70 | % | 0.10 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 134.00 | 12.50 | 14.90 | 13.70 | % | 0.10 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 135.00 | 13.50 | 15.90 | 14.70 | % | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 136.00 | 14.80 | 16.90 | 15.85 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 137.00 | 15.80 | 17.90 | 16.85 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 138.00 | 16.80 | 18.90 | 17.85 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 139.00 | 17.50 | 19.90 | 18.70 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 140.00 | 18.50 | 20.90 | 19.70 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 141.00 | 19.50 | 21.90 | 20.70 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 142.00 | 20.50 | 23.00 | 21.75 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 145.00 | 23.50 | 26.20 | 24.85 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST |