Options Chain for AFLAC INC COM (AFL) - $105.46 as of 7/1/2025 8:41:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.80 | 46.60 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 65.00 | 38.60 | 41.60 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 70.00 | 33.70 | 36.60 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 75.00 | 27.80 | 32.30 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 80.00 | 22.80 | 27.30 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 85.00 | 17.80 | 22.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 88.00 | 14.90 | 19.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 89.00 | 13.80 | 18.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 90.00 | 12.80 | 17.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 91.00 | 11.80 | 16.30 | 12.81 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/30/2025 3:59:50 PM EST |
| 92.00 | 10.80 | 15.30 | 10.63 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:50 PM EST |
| 93.00 | 9.80 | 14.30 | 10.70 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:50 PM EST |
| 94.00 | 8.80 | 13.30 | 8.58 | 0.00 | 0.00% | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:50 PM EST |
| 95.00 | 7.80 | 12.30 | 7.35 | 0.00 | 0.00% | 0 | 9 | 1.11 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:50 PM EST |
| 96.00 | 6.80 | 11.30 | 7.57 | 0.00 | 0.00% | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/30/2025 3:59:50 PM EST |
| 97.00 | 5.80 | 10.30 | 6.20 | 0.00 | 0.00% | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:50 PM EST |
| 98.00 | 4.90 | 9.30 | 5.27 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/30/2025 3:59:50 PM EST |
| 99.00 | 3.90 | 8.40 | 3.47 | 0.00 | 0.00% | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:50 PM EST |
| 100.00 | 2.85 | 7.40 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:50 PM EST |
| 101.00 | 2.40 | 4.70 | 2.20 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.99 | 0.01 | -0.01 | 6/17/2025 | 6/30/2025 3:59:50 PM EST |
| 102.00 | 2.60 | 3.80 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.96 | 0.04 | -0.03 | 6/17/2025 | 6/30/2025 3:59:50 PM EST |
| 103.00 | 1.85 | 2.60 | 1.97 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.92 | 0.08 | -0.06 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 104.00 | 1.00 | 1.75 | 1.51 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.83 | 0.15 | -0.08 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 105.00 | 0.20 | 1.05 | 0.69 | 0.00 | 0.00% | 0 | 121 | 0.25 | 0.63 | 0.23 | -0.11 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 106.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 79 | 0.33 | 0.39 | 0.24 | -0.11 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 107.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.14 | 0.17 | 0.17 | -0.07 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 108.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.06 | 0.07 | -0.03 | 6/18/2025 | 6/30/2025 3:59:50 PM EST |
| 109.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.01 | 0.02 | -0.01 | 6/13/2025 | 6/30/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 111.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:50 PM EST |
| 112.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/30/2025 3:59:50 PM EST |
| 113.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/30/2025 3:59:50 PM EST |
| 114.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 116.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 117.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 118.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 88.00 | 0.00 | 0.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 89.00 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 91.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 92.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/30/2025 3:59:50 PM EST |
| 93.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/30/2025 3:59:50 PM EST |
| 94.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 96.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 97.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/30/2025 3:59:50 PM EST |
| 98.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 99.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 161 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:50 PM EST |
| 101.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.45 | -0.01 | 0.01 | -0.01 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 102.00 | 0.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.04 | 0.04 | -0.03 | 6/17/2025 | 6/30/2025 3:59:50 PM EST |
| 103.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 29 | 0.28 | -0.08 | 0.08 | -0.06 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 104.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 41 | 0.67 | -0.17 | 0.15 | -0.08 | 6/30/2025 | 6/30/2025 3:59:50 PM EST |
| 105.00 | 0.15 | 0.90 | 0.83 | 0.00 | 0.00% | 0 | 13 | 0.14 | -0.37 | 0.23 | -0.11 | 6/27/2025 | 6/30/2025 3:59:50 PM EST |
| 106.00 | 0.75 | 1.50 | 3.08 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.61 | 0.24 | -0.11 | 6/6/2025 | 6/30/2025 3:59:50 PM EST |
| 107.00 | 1.60 | 2.70 | % | 0 | 0 | 0.57 | -0.83 | 0.17 | -0.07 | 6/30/2025 3:59:50 PM EST | |||
| 108.00 | 2.45 | 3.50 | 6.06 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.94 | 0.07 | -0.03 | 6/11/2025 | 6/30/2025 3:59:50 PM EST |
| 109.00 | 1.75 | 4.60 | % | 0 | 0 | 0.96 | -0.99 | 0.02 | -0.01 | 6/30/2025 3:59:50 PM EST | |||
| 110.00 | 2.75 | 6.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 111.00 | 4.50 | 7.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 112.00 | 4.70 | 9.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 113.00 | 5.70 | 10.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 114.00 | 8.30 | 9.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 115.00 | 9.20 | 10.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 116.00 | 10.10 | 12.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 117.00 | 9.70 | 14.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 118.00 | 10.70 | 14.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 120.00 | 12.70 | 17.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 125.00 | 17.80 | 22.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 130.00 | 23.60 | 26.40 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 135.00 | 28.50 | 31.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST | |||
| 140.00 | 32.80 | 37.00 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:50 PM EST |