Options Chain for AFLAC INC COM (AFL) - $106.86 as of 8/29/2025 8:11:55 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 | 44.90 | 49.00 | 46.95 | % | 0.78 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 65.00 | 39.90 | 44.00 | 41.95 | % | 0.65 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 70.00 | 34.90 | 38.70 | 36.80 | % | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 75.00 | 29.90 | 34.00 | 31.95 | % | 0.43 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 80.00 | 24.90 | 29.10 | 27.00 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 85.00 | 19.90 | 24.10 | 22.00 | % | 0.26 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 87.00 | 17.90 | 22.10 | 20.00 | % | 0.23 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 88.00 | 16.90 | 21.10 | 19.00 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 89.00 | 15.90 | 20.10 | 18.00 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 90.00 | 14.90 | 19.10 | 17.00 | % | 0.19 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 91.00 | 13.90 | 17.90 | 15.90 | 14.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:51 PM EST |
| 92.00 | 13.00 | 17.10 | 15.05 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 93.00 | 12.00 | 16.10 | 14.05 | % | 0.15 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 94.00 | 11.00 | 15.10 | 13.05 | % | 0.14 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 95.00 | 10.00 | 14.10 | 12.05 | % | 0.13 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 96.00 | 9.00 | 13.10 | 11.05 | % | 0.12 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 97.00 | 8.00 | 12.10 | 10.05 | % | 0.10 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 98.00 | 7.00 | 11.10 | 9.05 | % | 0.09 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 99.00 | 6.00 | 10.20 | 8.10 | 5.03 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | 0.99 | 0.01 | -0.01 | 8/11/2025 | 8/29/2025 3:59:51 PM EST |
| 100.00 | 5.20 | 9.10 | 7.15 | 3.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | 0.97 | 0.02 | -0.02 | 8/6/2025 | 8/29/2025 3:59:51 PM EST |
| 101.00 | 4.30 | 8.20 | 6.25 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | 0.94 | 0.03 | -0.03 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 102.00 | 4.00 | 5.60 | 4.80 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | 0.90 | 0.04 | -0.04 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 103.00 | 2.55 | 4.70 | 3.63 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.25 | 0.85 | 0.06 | -0.04 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 104.00 | 3.30 | 3.60 | 3.45 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.17 | 0.79 | 0.07 | -0.05 | 8/20/2025 | 8/29/2025 3:59:51 PM EST |
| 105.00 | 2.55 | 2.70 | 2.63 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.16 | 0.72 | 0.09 | -0.05 | 8/21/2025 | 8/29/2025 3:59:51 PM EST |
| 106.00 | 1.80 | 1.95 | 1.88 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.15 | 0.63 | 0.11 | -0.05 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 107.00 | 1.20 | 1.35 | 1.28 | 1.22 | +0.15 | +14.02% | 0.01 | 1 | 5 | 0.15 | 0.51 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 108.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.25 | +50.00% | 0.01 | 4 | 4 | 0.14 | 0.38 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 109.00 | 0.35 | 0.45 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.13 | 0.26 | 0.11 | -0.04 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.14 | 0.15 | 0.09 | -0.03 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 111.00 | 0.10 | 0.15 | 0.13 | 0.21 | -0.13 | -38.24% | 0.00 | 1 | 13 | 0.14 | 0.09 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 112.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.25 | 0.05 | 0.03 | -0.01 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 113.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.02 | 0.02 | -0.01 | 8/20/2025 | 8/29/2025 3:59:51 PM EST |
| 114.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 8/29/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 117.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 119.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 122.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 99.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/29/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.03 | 0.02 | -0.02 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 101.00 | 0.05 | 0.40 | 0.23 | 0.11 | -0.14 | -56.00% | 0.00 | 1 | 1 | 0.28 | -0.06 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 102.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.09 | -31.04% | 0.00 | 1 | 9 | 0.21 | -0.10 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 103.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.09 | -23.69% | 0.00 | 2 | 10 | 0.20 | -0.15 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 104.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.02 | +5.56% | 0.00 | 7 | 5 | 0.17 | -0.21 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 105.00 | 0.50 | 0.60 | 0.55 | 0.58 | -0.17 | -22.67% | 0.01 | 1 | 33 | 0.16 | -0.28 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 106.00 | 0.75 | 0.85 | 0.80 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.15 | -0.37 | 0.11 | -0.05 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 107.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.30 | -20.69% | 0.01 | 2 | 10 | 0.14 | -0.49 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 108.00 | 1.60 | 1.75 | 1.68 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.13 | -0.62 | 0.13 | -0.05 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 109.00 | 2.30 | 2.45 | 2.38 | % | 0.02 | 0 | 0 | 0.35 | -0.74 | 0.11 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 110.00 | 2.10 | 5.00 | 3.55 | % | 0.03 | 0 | 0 | 0.39 | -0.85 | 0.09 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 111.00 | 2.15 | 6.30 | 4.23 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.91 | 0.06 | -0.02 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 112.00 | 3.10 | 7.20 | 5.15 | % | 0.05 | 0 | 0 | 0.50 | -0.95 | 0.03 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 113.00 | 4.10 | 8.20 | 6.15 | % | 0.05 | 0 | 0 | 0.54 | -0.98 | 0.02 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 114.00 | 5.00 | 9.20 | 7.10 | % | 0.06 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 115.00 | 6.00 | 10.20 | 8.10 | % | 0.07 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 116.00 | 7.00 | 11.20 | 9.10 | % | 0.08 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 117.00 | 8.00 | 12.20 | 10.10 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 118.00 | 9.00 | 13.20 | 11.10 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 119.00 | 10.00 | 14.20 | 12.10 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 120.00 | 11.00 | 15.20 | 13.10 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 121.00 | 12.00 | 16.20 | 14.10 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 122.00 | 13.00 | 17.20 | 15.10 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 125.00 | 16.00 | 20.20 | 18.10 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 130.00 | 21.00 | 25.20 | 23.10 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 135.00 | 26.00 | 30.20 | 28.10 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 140.00 | 31.00 | 35.20 | 33.10 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |