Options Chain for AFLAC INC COM (AFL) - $118.20 as of 8/25/2026 2:42:47 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 | 59.70 | 63.60 | 61.65 | 62.16 | 0.00 | 0.00% | 1.12 | 0 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 60.00 | 54.70 | 58.60 | 56.65 | 57.84 | 0.00 | 0.00% | 0.94 | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 65.00 | 49.70 | 53.80 | 51.75 | 52.88 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 70.00 | 44.80 | 48.70 | 46.75 | 47.43 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 75.00 | 39.70 | 43.80 | 41.75 | % | 0.56 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 80.00 | 34.80 | 38.80 | 36.80 | 37.17 | 0.00 | 0.00% | 0.46 | 0 | 24 | 1.30 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:58:58 PM EST |
| 85.00 | 29.80 | 33.80 | 31.80 | 32.23 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.14 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:58:58 PM EST |
| 90.00 | 24.80 | 28.90 | 26.85 | 32.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 2:58:58 PM EST |
| 95.00 | 19.90 | 23.90 | 21.90 | 27.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 2:58:58 PM EST |
| 100.00 | 14.90 | 18.90 | 16.90 | 11.49 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/25/2026 2:58:58 PM EST |
| 103.00 | 12.00 | 15.20 | 13.60 | % | 0.13 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 8/25/2026 2:58:58 PM EST | |||
| 104.00 | 11.40 | 14.30 | 12.85 | % | 0.12 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 8/25/2026 2:58:58 PM EST | |||
| 105.00 | 10.40 | 13.30 | 11.85 | 19.77 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.02 | 8/7/2026 | 8/25/2026 2:58:58 PM EST |
| 106.00 | 9.40 | 12.30 | 10.85 | % | 0.10 | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.02 | 8/25/2026 2:58:58 PM EST | |||
| 107.00 | 8.10 | 11.40 | 9.75 | % | 0.09 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.03 | 8/25/2026 2:58:58 PM EST | |||
| 108.00 | 7.20 | 10.40 | 8.80 | % | 0.08 | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.03 | 8/25/2026 2:58:58 PM EST | |||
| 109.00 | 6.50 | 9.50 | 8.00 | % | 0.07 | 0 | 0 | 0.39 | 0.92 | 0.03 | -0.03 | 8/25/2026 2:58:58 PM EST | |||
| 110.00 | 6.00 | 8.40 | 7.20 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.35 | 0.88 | 0.03 | -0.04 | 7/13/2026 | 8/25/2026 2:58:58 PM EST |
| 111.00 | 4.50 | 7.60 | 6.05 | % | 0.05 | 0 | 0 | 0.34 | 0.85 | 0.04 | -0.04 | 8/25/2026 2:58:58 PM EST | |||
| 112.00 | 4.30 | 6.70 | 5.50 | % | 0.05 | 0 | 0 | 0.32 | 0.81 | 0.05 | -0.05 | 8/25/2026 2:58:58 PM EST | |||
| 113.00 | 4.60 | 4.80 | 4.70 | 4.60 | % | 0.04 | 1 | 0 | 0.19 | 0.76 | 0.05 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST | |
| 114.00 | 3.80 | 4.10 | 3.95 | % | 0.03 | 0 | 0 | 0.17 | 0.70 | 0.06 | -0.05 | 8/25/2026 2:58:58 PM EST | |||
| 115.00 | 3.10 | 3.50 | 3.30 | 3.20 | -1.20 | -27.28% | 0.03 | 14 | 1,062 | 0.19 | 0.64 | 0.07 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 116.00 | 2.45 | 2.75 | 2.60 | 2.65 | % | 0.02 | 2 | 0 | 0.18 | 0.58 | 0.07 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST | |
| 117.00 | 1.90 | 2.20 | 2.05 | 2.10 | -0.80 | -27.59% | 0.02 | 2 | 7 | 0.17 | 0.50 | 0.07 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 118.00 | 1.40 | 1.70 | 1.55 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.17 | 0.43 | 0.07 | -0.05 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 119.00 | 1.05 | 1.30 | 1.18 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.17 | 0.35 | 0.07 | -0.05 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 120.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.50 | -37.04% | 0.01 | 7 | 974 | 0.17 | 0.28 | 0.07 | -0.04 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 121.00 | 0.55 | 0.70 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.16 | 0.22 | 0.06 | -0.03 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 122.00 | 0.30 | 0.70 | 0.50 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.17 | 0.17 | 0.05 | -0.03 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 123.00 | 0.25 | 0.40 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.17 | 0.12 | 0.04 | -0.02 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 124.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.19 | 0.09 | 0.03 | -0.02 | 8/25/2026 2:58:58 PM EST | |||
| 125.00 | 0.10 | 0.25 | 0.18 | 0.24 | -0.06 | -20.00% | 0.00 | 43 | 1,860 | 0.18 | 0.06 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 126.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.02 | -0.01 | 8/25/2026 2:58:58 PM EST | |||
| 127.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 128.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.01 | -0.01 | 8/25/2026 2:58:58 PM EST | |||
| 129.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.01 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 7 | 2,202 | 0.23 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.45 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 2:58:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/25/2026 2:58:58 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 2:58:58 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/25/2026 2:58:58 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/25/2026 2:58:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/25/2026 2:58:58 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/25/2026 2:58:58 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/25/2026 2:58:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/25/2026 2:58:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/25/2026 2:58:58 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/25/2026 2:58:58 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/25/2026 2:58:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 2:58:58 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 8/25/2026 2:58:58 PM EST | |||
| 104.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.02 | 8/25/2026 2:58:58 PM EST | |||
| 105.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 582 | 0.24 | -0.02 | 0.01 | -0.02 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 106.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.02 | 8/25/2026 2:58:58 PM EST | |||
| 107.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.01 | -0.03 | 8/25/2026 2:58:58 PM EST | |||
| 108.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.02 | -0.03 | 8/25/2026 2:58:58 PM EST | |||
| 109.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.31 | -0.08 | 0.03 | -0.03 | 8/25/2026 2:58:58 PM EST | |||
| 110.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 627 | 0.21 | -0.12 | 0.03 | -0.04 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 111.00 | 0.40 | 0.65 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.21 | -0.15 | 0.04 | -0.04 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 112.00 | 0.55 | 0.75 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.20 | -0.19 | 0.05 | -0.05 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 113.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.25 | +41.67% | 0.01 | 18 | 15 | 0.19 | -0.24 | 0.05 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 114.00 | 1.00 | 1.15 | 1.08 | 1.05 | % | 0.01 | 58 | 0 | 0.19 | -0.30 | 0.06 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST | |
| 115.00 | 1.25 | 1.50 | 1.38 | 1.35 | +0.40 | +42.11% | 0.01 | 11 | 634 | 0.18 | -0.36 | 0.07 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 116.00 | 1.65 | 1.90 | 1.78 | 1.80 | +0.55 | +44.00% | 0.02 | 1 | 12 | 0.18 | -0.42 | 0.07 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 117.00 | 2.05 | 2.35 | 2.20 | 2.25 | % | 0.02 | 5 | 0 | 0.18 | -0.50 | 0.07 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST | |
| 118.00 | 2.60 | 2.90 | 2.75 | 2.45 | % | 0.02 | 1 | 0 | 0.17 | -0.57 | 0.07 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST | |
| 119.00 | 3.20 | 3.60 | 3.40 | 3.00 | % | 0.03 | 1 | 0 | 0.18 | -0.65 | 0.07 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST | |
| 120.00 | 3.90 | 4.20 | 4.05 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 263 | 0.17 | -0.72 | 0.07 | -0.04 | 8/21/2026 | 8/25/2026 2:58:58 PM EST |
| 121.00 | 2.80 | 6.10 | 4.45 | % | 0.04 | 0 | 0 | 0.30 | -0.78 | 0.06 | -0.03 | 8/25/2026 2:58:58 PM EST | |||
| 122.00 | 4.00 | 6.50 | 5.25 | % | 0.04 | 0 | 0 | 0.27 | -0.83 | 0.05 | -0.03 | 8/25/2026 2:58:58 PM EST | |||
| 123.00 | 4.90 | 7.40 | 6.15 | % | 0.05 | 0 | 0 | 0.28 | -0.88 | 0.04 | -0.02 | 8/25/2026 2:58:58 PM EST | |||
| 124.00 | 6.40 | 7.80 | 7.10 | % | 0.06 | 0 | 0 | 0.23 | -0.91 | 0.03 | -0.02 | 8/25/2026 2:58:58 PM EST | |||
| 125.00 | 6.80 | 9.00 | 7.90 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.28 | -0.94 | 0.02 | -0.01 | 8/20/2026 | 8/25/2026 2:58:58 PM EST |
| 126.00 | 7.60 | 11.50 | 9.55 | % | 0.08 | 0 | 0 | 0.47 | -0.96 | 0.02 | -0.01 | 8/25/2026 2:58:58 PM EST | |||
| 127.00 | 8.40 | 12.50 | 10.45 | % | 0.08 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 8/25/2026 2:58:58 PM EST | |||
| 128.00 | 9.40 | 13.50 | 11.45 | % | 0.09 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 8/25/2026 2:58:58 PM EST | |||
| 129.00 | 10.50 | 14.50 | 12.50 | % | 0.10 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 130.00 | 11.50 | 15.50 | 13.50 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 2:58:58 PM EST |
| 135.00 | 16.40 | 20.50 | 18.45 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 140.00 | 21.40 | 25.50 | 23.45 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 145.00 | 26.40 | 30.50 | 28.45 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 150.00 | 31.40 | 35.50 | 33.45 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 155.00 | 36.40 | 40.50 | 38.45 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 160.00 | 41.40 | 45.50 | 43.45 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 165.00 | 46.40 | 50.50 | 48.45 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 170.00 | 51.40 | 55.50 | 53.45 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 175.00 | 56.40 | 60.50 | 58.45 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST | |||
| 180.00 | 61.40 | 65.50 | 63.45 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:58:58 PM EST |