Options Chain for AFLAC INC COM (AFL) - $110.17 as of 3/28/2025 7:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.80 | 51.90 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 42.80 | 46.90 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 37.80 | 41.90 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 32.80 | 36.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 27.70 | 31.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 22.80 | 26.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 89.00 | 18.90 | 22.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 17.80 | 21.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 91.00 | 16.80 | 20.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 92.00 | 15.90 | 19.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 93.00 | 14.90 | 18.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 94.00 | 13.80 | 17.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 12.90 | 16.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 96.00 | 11.90 | 15.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 97.00 | 10.90 | 14.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 98.00 | 9.90 | 13.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 99.00 | 8.90 | 12.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 7.90 | 11.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 101.00 | 7.50 | 10.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 102.00 | 6.60 | 9.80 | % | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 103.00 | 5.00 | 8.20 | % | 0 | 0 | 0.82 | 0.97 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 104.00 | 4.00 | 8.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.95 | 0.03 | -0.04 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 4.80 | 7.10 | 4.49 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.90 | 0.04 | -0.06 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 106.00 | 3.90 | 6.50 | 4.84 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.86 | 0.06 | -0.07 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 107.00 | 3.10 | 3.40 | 4.10 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.80 | 0.08 | -0.08 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 108.00 | 2.35 | 2.55 | 3.57 | 0.00 | 0.00% | 0 | 24 | 0.21 | 0.71 | 0.10 | -0.09 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 109.00 | 1.65 | 1.85 | 2.00 | -0.46 | -18.70% | 2 | 77 | 0.21 | 0.61 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 1.10 | 1.25 | 1.20 | -0.30 | -20.00% | 31 | 73 | 0.20 | 0.49 | 0.13 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 111.00 | 0.65 | 0.80 | 0.75 | -0.35 | -31.82% | 21 | 116 | 0.20 | 0.36 | 0.12 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 112.00 | 0.35 | 0.45 | 0.41 | -0.29 | -41.43% | 2 | 143 | 0.19 | 0.24 | 0.11 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 113.00 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 3 | 72 | 0.18 | 0.14 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 114.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 40 | 0.18 | 0.07 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.04 | 0.03 | -0.02 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 116.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.02 | 0.02 | -0.01 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 117.00 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 118.00 | 0.00 | 1.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 119.00 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 121.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 122.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 123.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 124.00 | 0.00 | 1.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 1.35 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 89.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 91.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 92.00 | 0.00 | 1.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 93.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 94.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 96.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 98.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 101.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 102.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.36 | -0.02 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 103.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 101 | 0.32 | -0.03 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 104.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 52 | 0.30 | -0.05 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.10 | 0.25 | 0.15 | +0.01 | +7.15% | 8 | 61 | 0.25 | -0.10 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 106.00 | 0.25 | 0.40 | 0.97 | 0.00 | 0.00% | 0 | 15 | 0.26 | -0.14 | 0.06 | -0.07 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 107.00 | 0.35 | 0.50 | 0.45 | +0.05 | +12.50% | 2 | 9 | 0.24 | -0.20 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 108.00 | 0.60 | 0.75 | 0.67 | +0.32 | +91.43% | 3 | 22 | 0.24 | -0.29 | 0.10 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 109.00 | 0.90 | 1.05 | 0.85 | +0.25 | +41.67% | 1 | 28 | 0.23 | -0.39 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 1.25 | 1.45 | 1.55 | +0.55 | +55.00% | 46 | 61 | 0.22 | -0.51 | 0.13 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 111.00 | 0.85 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.64 | 0.12 | -0.09 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 112.00 | 1.55 | 2.70 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.12 | -0.76 | 0.11 | -0.07 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 113.00 | 3.30 | 3.60 | 4.45 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.86 | 0.08 | -0.05 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 114.00 | 3.00 | 5.60 | 4.91 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.93 | 0.05 | -0.03 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 3.30 | 7.60 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.96 | 0.03 | -0.02 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 116.00 | 5.10 | 8.20 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.02 | -0.01 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 117.00 | 5.30 | 8.50 | 6.95 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 118.00 | 7.00 | 9.60 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.74 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 119.00 | 7.30 | 11.20 | 8.82 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 8.20 | 11.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 121.00 | 9.20 | 12.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 122.00 | 10.20 | 13.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 123.00 | 11.20 | 14.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 124.00 | 12.20 | 15.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 125.00 | 13.20 | 17.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 18.20 | 21.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 23.10 | 27.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 28.10 | 32.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |