Options Chain for AFLAC INC COM (AFL) - $116.45 as of 6/12/2026 6:52:39 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 | 60.60 | 64.80 | 62.70 | 61.70 | 0.00 | 0.00% | 1.14 | 0 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:57 PM EST |
| 60.00 | 55.60 | 59.80 | 57.70 | 56.70 | 0.00 | 0.00% | 0.96 | 0 | 3 | 4.12 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:57 PM EST |
| 65.00 | 51.30 | 54.80 | 53.05 | 52.89 | 0.00 | 0.00% | 0.82 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 70.00 | 46.40 | 49.10 | 47.75 | 47.93 | 0.00 | 0.00% | 0.68 | 0 | 54 | 2.97 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 75.00 | 41.50 | 44.20 | 42.85 | 40.40 | 0.00 | 0.00% | 0.57 | 0 | 55 | 2.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 80.00 | 36.40 | 39.10 | 37.75 | 36.21 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:57 PM EST |
| 85.00 | 32.00 | 33.70 | 32.85 | 30.84 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 90.00 | 27.00 | 28.70 | 27.85 | 25.88 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 95.00 | 22.00 | 23.70 | 22.85 | 22.08 | 0.00 | 0.00% | 0.24 | 0 | 90 | 1.34 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 100.00 | 16.70 | 18.80 | 17.75 | 17.13 | 0.00 | 0.00% | 0.18 | 0 | 89 | 1.13 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 104.00 | 13.10 | 14.80 | 13.95 | 13.80 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:57 PM EST |
| 105.00 | 12.10 | 13.70 | 12.90 | 11.40 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.85 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:57 PM EST |
| 106.00 | 11.10 | 12.70 | 11.90 | 12.07 | 0.00 | 0.00% | 0.11 | 0 | 115 | 0.80 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 107.00 | 10.10 | 11.70 | 10.90 | 11.12 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 108.00 | 8.70 | 11.00 | 9.85 | % | 0.09 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 109.00 | 7.90 | 10.00 | 8.95 | % | 0.08 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 110.00 | 7.10 | 8.70 | 7.90 | 8.18 | 0.00 | 0.00% | 0.07 | 0 | 122 | 0.60 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 111.00 | 6.20 | 8.00 | 7.10 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.62 | 0.99 | 0.01 | -0.01 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 112.00 | 5.20 | 6.80 | 6.00 | % | 0.05 | 0 | 0 | 0.52 | 0.98 | 0.02 | -0.03 | 6/12/2026 3:59:57 PM EST | |||
| 113.00 | 4.20 | 5.80 | 5.00 | 4.94 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.46 | 0.95 | 0.04 | -0.06 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 114.00 | 3.30 | 4.90 | 4.10 | 4.83 | 0.00 | 0.00% | 0.04 | 0 | 237 | 0.43 | 0.91 | 0.06 | -0.07 | 6/5/2026 | 6/12/2026 3:59:57 PM EST |
| 115.00 | 2.50 | 3.80 | 3.15 | 3.32 | +1.22 | +58.10% | 0.03 | 2 | 2,310 | 0.35 | 0.84 | 0.08 | -0.09 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 116.00 | 1.55 | 3.20 | 2.38 | 2.35 | +0.90 | +62.07% | 0.02 | 9 | 45 | 0.36 | 0.74 | 0.11 | -0.10 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 117.00 | 1.15 | 2.15 | 1.65 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.19 | 0.63 | 0.13 | -0.11 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 118.00 | 0.90 | 1.30 | 1.10 | 1.29 | +0.22 | +20.57% | 0.01 | 171 | 56 | 0.19 | 0.50 | 0.14 | -0.11 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 119.00 | 0.20 | 0.95 | 0.58 | 1.06 | +0.44 | +70.97% | 0.00 | 16 | 785 | 0.17 | 0.35 | 0.14 | -0.09 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 120.00 | 0.05 | 0.60 | 0.33 | 0.40 | +0.05 | +14.29% | 0.00 | 30 | 2,579 | 0.16 | 0.22 | 0.11 | -0.07 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 121.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.15 | -42.86% | 0.00 | 4 | 61 | 0.28 | 0.13 | 0.08 | -0.05 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 122.00 | 0.00 | 0.30 | 0.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.26 | 0.06 | 0.05 | -0.03 | 6/3/2026 | 6/12/2026 3:59:57 PM EST |
| 123.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.33 | 0.03 | 0.02 | -0.01 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 124.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.30 | 0.01 | 0.01 | -0.01 | 5/21/2026 | 6/12/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 33 | 872 | 0.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 126.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 127.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:57 PM EST |
| 128.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:57 PM EST |
| 131.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 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 | 4 | 4.62 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 21 | 4.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 3.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 3.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.10 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:57 PM EST |
| 104.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 106.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:57 PM EST |
| 107.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:57 PM EST |
| 108.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 109.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.61 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 111.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | -0.01 | 0.01 | -0.01 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 112.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.51 | -0.02 | 0.02 | -0.03 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 113.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.03 | -13.05% | 0.00 | 3 | 53 | 0.38 | -0.05 | 0.04 | -0.06 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 6 | 21 | 0.36 | -0.09 | 0.06 | -0.07 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.80 | -0.27 | -25.24% | 0.00 | 7 | 582 | 0.26 | -0.16 | 0.08 | -0.09 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 116.00 | 0.20 | 0.90 | 0.55 | 0.30 | -1.10 | -78.58% | 0.00 | 3 | 201 | 0.21 | -0.26 | 0.11 | -0.10 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 117.00 | 0.35 | 1.20 | 0.78 | 0.88 | -0.52 | -37.15% | 0.01 | 1 | 496 | 0.19 | -0.37 | 0.13 | -0.11 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 118.00 | 0.75 | 1.80 | 1.28 | 1.55 | -1.35 | -46.56% | 0.01 | 3 | 58 | 0.20 | -0.50 | 0.14 | -0.11 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 119.00 | 1.45 | 2.10 | 1.78 | 2.03 | -0.60 | -22.82% | 0.01 | 4 | 175 | 0.18 | -0.65 | 0.14 | -0.09 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 120.00 | 1.85 | 3.70 | 2.78 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.40 | -0.78 | 0.11 | -0.07 | 5/20/2026 | 6/12/2026 3:59:57 PM EST |
| 121.00 | 2.60 | 4.40 | 3.50 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.87 | 0.08 | -0.05 | 5/19/2026 | 6/12/2026 3:59:57 PM EST |
| 122.00 | 3.50 | 5.20 | 4.35 | % | 0.04 | 0 | 0 | 0.42 | -0.94 | 0.05 | -0.03 | 6/12/2026 3:59:57 PM EST | |||
| 123.00 | 4.30 | 6.40 | 5.35 | % | 0.04 | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 124.00 | 5.30 | 7.10 | 6.20 | % | 0.05 | 0 | 0 | 0.49 | -0.99 | 0.01 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 125.00 | 6.50 | 7.90 | 7.20 | % | 0.06 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 126.00 | 7.00 | 9.00 | 8.00 | % | 0.06 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 127.00 | 8.20 | 10.40 | 9.30 | % | 0.07 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 128.00 | 8.90 | 11.20 | 10.05 | % | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 129.00 | 9.90 | 12.20 | 11.05 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 130.00 | 11.30 | 13.00 | 12.15 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 131.00 | 12.00 | 14.10 | 13.05 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 135.00 | 16.40 | 18.40 | 17.40 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 140.00 | 21.10 | 23.00 | 22.05 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 145.00 | 26.30 | 28.00 | 27.15 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 150.00 | 31.30 | 33.20 | 32.25 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 155.00 | 36.30 | 38.00 | 37.15 | 38.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:57 PM EST |
| 160.00 | 41.30 | 43.00 | 42.15 | 43.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:57 PM EST |
| 165.00 | 46.10 | 48.20 | 47.15 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST |