Options Chain for AFLAC INC COM (AFL) - $108.19 as of 8/22/2025 7:42:04 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 | 46.60 | 50.60 | 48.60 | % | 0.81 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 41.60 | 45.60 | 43.60 | % | 0.67 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 36.60 | 40.60 | 38.60 | % | 0.55 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 31.70 | 35.60 | 33.65 | % | 0.45 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 26.70 | 30.60 | 28.65 | % | 0.36 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 21.70 | 25.60 | 23.65 | 19.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 87.00 | 20.50 | 23.60 | 22.05 | 17.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 88.00 | 19.00 | 22.30 | 20.65 | % | 0.23 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 89.00 | 17.70 | 21.60 | 19.65 | % | 0.22 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 16.70 | 20.60 | 18.65 | % | 0.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 91.00 | 15.90 | 19.60 | 17.75 | % | 0.20 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 92.00 | 14.90 | 18.60 | 16.75 | % | 0.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 93.00 | 14.60 | 17.40 | 16.00 | % | 0.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 94.00 | 12.90 | 16.50 | 14.70 | % | 0.16 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 12.20 | 15.60 | 13.90 | 5.28 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 96.00 | 11.10 | 14.50 | 12.80 | 6.68 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 97.00 | 10.10 | 13.50 | 11.80 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 98.00 | 8.80 | 12.60 | 10.70 | 10.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 99.00 | 7.70 | 11.60 | 9.65 | 2.53 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 6.70 | 10.60 | 8.65 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 101.00 | 5.80 | 9.40 | 7.60 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 102.00 | 4.80 | 8.70 | 6.75 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 103.00 | 4.70 | 7.70 | 6.20 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.75 | 0.99 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 104.00 | 2.80 | 6.70 | 4.75 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.70 | 0.98 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 3.50 | 3.80 | 3.65 | 3.29 | 0.00 | 0.00% | 0.03 | 0 | 249 | 0.13 | 0.95 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 106.00 | 2.65 | 3.80 | 3.23 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.14 | 0.87 | 0.09 | -0.05 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 107.00 | 1.75 | 1.95 | 1.85 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.14 | 0.76 | 0.13 | -0.07 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 108.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.10 | -8.34% | 0.01 | 31 | 30 | 0.14 | 0.61 | 0.18 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 109.00 | 0.45 | 0.70 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.13 | 0.43 | 0.19 | -0.07 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.15 | 0.35 | 0.25 | 0.28 | -0.12 | -30.00% | 0.00 | 3 | 21 | 0.12 | 0.24 | 0.16 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 111.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 4 | 15 | 0.20 | 0.12 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 112.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.05 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 113.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 116.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 117.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 118.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 119.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 122.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 87.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 94.00 | 0.00 | 1.75 | 0.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 97.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 101.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.16 | -76.19% | 0.00 | 2 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 102.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 103.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 104.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | -0.02 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.05 | 0.05 | -0.04 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 106.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | -0.13 | 0.09 | -0.05 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 107.00 | 0.25 | 0.40 | 0.33 | 0.22 | -0.58 | -72.50% | 0.00 | 13 | 5 | 0.15 | -0.24 | 0.13 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 108.00 | 0.45 | 0.65 | 0.55 | 0.40 | -6.37 | -94.10% | 0.01 | 23 | 1 | 0.14 | -0.39 | 0.18 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 109.00 | 0.00 | 2.90 | 1.45 | 7.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.57 | 0.19 | -0.07 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.30 | 3.60 | 1.95 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.76 | 0.16 | -0.05 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 111.00 | 1.50 | 4.50 | 3.00 | 2.15 | % | 0.03 | 10 | 0 | 0.52 | -0.88 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 112.00 | 1.50 | 5.40 | 3.45 | % | 0.03 | 0 | 0 | 0.56 | -0.95 | 0.05 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 113.00 | 2.50 | 6.40 | 4.45 | % | 0.04 | 0 | 0 | 0.62 | -0.98 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 114.00 | 3.50 | 7.40 | 5.45 | % | 0.05 | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 4.50 | 8.30 | 6.40 | % | 0.06 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 116.00 | 5.50 | 9.40 | 7.45 | % | 0.06 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 117.00 | 6.50 | 10.40 | 8.45 | % | 0.07 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 118.00 | 7.50 | 11.40 | 9.45 | % | 0.08 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 119.00 | 8.50 | 12.40 | 10.45 | % | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 9.50 | 13.30 | 11.40 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 121.00 | 10.50 | 14.40 | 12.45 | % | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 122.00 | 11.50 | 15.40 | 13.45 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 14.50 | 18.20 | 16.35 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 19.50 | 23.30 | 21.40 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 24.50 | 28.40 | 26.45 | % | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 29.80 | 32.20 | 31.00 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |