Options Chain for AFLAC INC COM (AFL) - $121.99 as of 10/27/2026 8:22:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.10 | 59.00 | 57.05 | 56.21 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 50.10 | 53.30 | 51.70 | 51.23 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 45.10 | 49.00 | 47.05 | % | 0.63 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 40.10 | 43.00 | 41.55 | 34.93 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 35.10 | 37.90 | 36.50 | 29.99 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 30.10 | 33.00 | 31.55 | 25.34 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.34 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 25.10 | 28.00 | 26.55 | 20.46 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:58 PM EST |
| 99.00 | 21.20 | 25.30 | 23.25 | % | 0.23 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 20.10 | 23.10 | 21.60 | % | 0.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 101.00 | 19.20 | 23.10 | 21.15 | % | 0.21 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 102.00 | 18.20 | 22.00 | 20.10 | % | 0.20 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 103.00 | 17.20 | 21.30 | 19.25 | % | 0.19 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 104.00 | 16.20 | 20.10 | 18.15 | % | 0.17 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 105.00 | 15.20 | 19.30 | 17.25 | % | 0.16 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 106.00 | 14.20 | 18.30 | 16.25 | % | 0.15 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 107.00 | 13.20 | 17.30 | 15.25 | % | 0.14 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 108.00 | 12.20 | 15.00 | 13.60 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.16 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:58 PM EST |
| 109.00 | 11.20 | 15.30 | 13.25 | % | 0.12 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 110.00 | 10.30 | 13.00 | 11.65 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:58 PM EST |
| 111.00 | 10.00 | 12.50 | 11.25 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 112.00 | 9.00 | 11.10 | 10.05 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 113.00 | 8.00 | 9.90 | 8.95 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.80 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 114.00 | 7.00 | 8.60 | 7.80 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.60 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 6.00 | 7.60 | 6.80 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.54 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 116.00 | 5.00 | 6.70 | 5.85 | 5.02 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.53 | 0.99 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 117.00 | 4.40 | 5.80 | 5.10 | 4.69 | +0.55 | +13.29% | 0.04 | 2 | 13 | 0.51 | 0.97 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 118.00 | 2.80 | 4.90 | 3.85 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.48 | 0.95 | 0.04 | -0.05 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 119.00 | 3.00 | 4.70 | 3.85 | 3.47 | +0.90 | +35.02% | 0.03 | 3 | 36 | 0.63 | 0.89 | 0.07 | -0.12 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 1.50 | 4.40 | 2.95 | 2.15 | +0.30 | +16.22% | 0.02 | 24 | 75 | 0.71 | 0.83 | 0.10 | -0.13 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 121.00 | 0.55 | 3.00 | 1.78 | 1.75 | +0.62 | +54.87% | 0.01 | 1 | 37 | 0.52 | 0.70 | 0.15 | -0.16 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 122.00 | 0.80 | 1.10 | 0.95 | 0.83 | -1.13 | -57.66% | 0.01 | 2 | 41 | 0.20 | 0.53 | 0.19 | -0.17 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 123.00 | 0.25 | 0.80 | 0.53 | 0.51 | +0.02 | +4.09% | 0.00 | 5 | 19 | 0.20 | 0.34 | 0.19 | -0.14 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 124.00 | 0.05 | 0.85 | 0.45 | 0.26 | +0.01 | +4.00% | 0.00 | 81 | 29 | 0.24 | 0.17 | 0.14 | -0.10 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.21 | 0.08 | 0.08 | -0.06 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 126.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | 0.03 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 127.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.65 | 0.01 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 128.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 129.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 131.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 132.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 133.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 134.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.99 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 101.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 102.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 104.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:58 PM EST |
| 106.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:58 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 108.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 109.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 111.00 | 0.00 | 0.95 | 0.48 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:58 PM EST |
| 112.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 114.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.87 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 116.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.51 | -0.01 | 0.01 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 117.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.33 | -0.03 | 0.02 | -0.03 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 118.00 | 0.05 | 0.50 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.33 | -0.05 | 0.04 | -0.05 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 119.00 | 0.05 | 0.30 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.24 | -0.11 | 0.07 | -0.12 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.30 | -46.16% | 0.00 | 7 | 52 | 0.24 | -0.17 | 0.10 | -0.13 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 121.00 | 0.40 | 0.70 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 22 | 5 | 0.23 | -0.30 | 0.15 | -0.16 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 122.00 | 0.10 | 1.10 | 0.60 | 1.15 | -2.05 | -64.07% | 0.00 | 4 | 2 | 0.15 | -0.47 | 0.19 | -0.17 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 123.00 | 0.90 | 1.85 | 1.38 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | -0.66 | 0.19 | -0.14 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 124.00 | 1.60 | 3.60 | 2.60 | % | 0.02 | 0 | 0 | 0.60 | -0.83 | 0.14 | -0.10 | 10/27/2026 3:59:58 PM EST | |||
| 125.00 | 2.35 | 4.90 | 3.63 | % | 0.03 | 0 | 0 | 0.75 | -0.92 | 0.08 | -0.06 | 10/27/2026 3:59:58 PM EST | |||
| 126.00 | 2.60 | 5.10 | 3.85 | % | 0.03 | 0 | 0 | 0.64 | -0.97 | 0.04 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 127.00 | 2.75 | 6.10 | 4.43 | % | 0.03 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 128.00 | 3.80 | 7.10 | 5.45 | % | 0.04 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 129.00 | 4.80 | 8.10 | 6.45 | % | 0.05 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 130.00 | 5.80 | 9.10 | 7.45 | % | 0.06 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 131.00 | 6.80 | 10.10 | 8.45 | % | 0.06 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 132.00 | 7.80 | 11.10 | 9.45 | % | 0.07 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 133.00 | 9.40 | 12.10 | 10.75 | % | 0.08 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 134.00 | 9.80 | 13.10 | 11.45 | % | 0.09 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 135.00 | 10.80 | 14.10 | 12.45 | % | 0.09 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 140.00 | 15.80 | 19.90 | 17.85 | % | 0.13 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 145.00 | 20.80 | 24.90 | 22.85 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |