Options Chain for AFLAC INC COM (AFL) - $105.38 as of 8/15/2025 8:11:45 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 | 48.30 | 52.30 | 50.30 | % | 0.91 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 60.00 | 43.30 | 47.30 | 45.30 | % | 0.76 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 65.00 | 38.90 | 42.30 | 40.60 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 70.00 | 33.70 | 37.30 | 35.50 | 37.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/15/2025 3:59:55 PM EST |
| 75.00 | 28.70 | 32.30 | 30.50 | 34.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 8/15/2025 3:59:55 PM EST |
| 80.00 | 23.60 | 27.30 | 25.45 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 85.00 | 19.10 | 22.30 | 20.70 | 23.66 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 8/15/2025 3:59:55 PM EST |
| 90.00 | 14.10 | 17.30 | 15.70 | 14.83 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/15/2025 3:59:55 PM EST |
| 95.00 | 9.40 | 10.90 | 10.15 | 9.01 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.32 | 0.94 | 0.02 | -0.01 | 8/8/2025 | 8/15/2025 3:59:55 PM EST |
| 100.00 | 5.70 | 6.00 | 5.85 | 6.25 | +0.55 | +9.65% | 0.06 | 3 | 371 | 0.19 | 0.82 | 0.05 | -0.02 | 8/15/2025 | 8/15/2025 3:59:55 PM EST |
| 105.00 | 2.15 | 2.30 | 2.23 | 2.20 | -0.15 | -6.39% | 0.02 | 1,496 | 1,788 | 0.16 | 0.52 | 0.08 | -0.03 | 8/15/2025 | 8/15/2025 3:59:55 PM EST |
| 110.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.15 | -27.28% | 0.00 | 272 | 1,256 | 0.14 | 0.19 | 0.05 | -0.02 | 8/15/2025 | 8/15/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,238 | 0.18 | 0.04 | 0.02 | -0.01 | 8/14/2025 | 8/15/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/15/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.46 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/15/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 862 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/15/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 8/15/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/15/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 8/15/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 8/15/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 8/15/2025 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 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/15/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/15/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/15/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/15/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/15/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,409 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/15/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.09 | -33.34% | 0.00 | 2 | 626 | 0.25 | -0.06 | 0.02 | -0.01 | 8/15/2025 | 8/15/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.63 | -0.15 | -19.24% | 0.01 | 3 | 1,842 | 0.24 | -0.18 | 0.05 | -0.02 | 8/15/2025 | 8/15/2025 3:59:55 PM EST |
| 105.00 | 1.95 | 2.10 | 2.03 | 1.85 | -0.35 | -15.91% | 0.02 | 10 | 259 | 0.16 | -0.48 | 0.08 | -0.03 | 8/15/2025 | 8/15/2025 3:59:55 PM EST |
| 110.00 | 5.20 | 5.50 | 5.35 | 5.20 | -6.10 | -53.99% | 0.05 | 2 | 80 | 0.16 | -0.81 | 0.05 | -0.02 | 8/15/2025 | 8/15/2025 3:59:55 PM EST |
| 115.00 | 8.20 | 11.70 | 9.95 | 12.82 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.40 | -0.96 | 0.02 | -0.01 | 7/14/2025 | 8/15/2025 3:59:55 PM EST |
| 120.00 | 13.20 | 16.60 | 14.90 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 8/15/2025 3:59:55 PM EST |
| 125.00 | 18.20 | 21.30 | 19.75 | 22.04 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/15/2025 3:59:55 PM EST |
| 130.00 | 23.20 | 26.00 | 24.60 | 27.04 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/15/2025 3:59:55 PM EST |
| 135.00 | 28.20 | 31.40 | 29.80 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 140.00 | 33.20 | 36.10 | 34.65 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 145.00 | 38.20 | 40.60 | 39.40 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 150.00 | 43.30 | 46.20 | 44.75 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 155.00 | 48.20 | 50.80 | 49.50 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 160.00 | 53.30 | 56.20 | 54.75 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 165.00 | 58.20 | 61.30 | 59.75 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST | |||
| 170.00 | 63.20 | 66.60 | 64.90 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:55 PM EST |