Options Chain for AFLAC INC COM (AFL) - $112.93 as of 10/8/2025 3:41:49 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 | 50.80 | 53.20 | 52.00 | % | 0.87 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 65.00 | 46.70 | 48.20 | 47.45 | 48.50 | 0.00 | 0.00% | 0.73 | 0 | 2 | 5.16 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 70.00 | 41.70 | 43.20 | 42.45 | 43.60 | 0.00 | 0.00% | 0.61 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 75.00 | 36.10 | 37.30 | 36.70 | 37.01 | -1.23 | -3.22% | 0.49 | 2 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 80.00 | 31.70 | 32.60 | 32.15 | 32.02 | -1.22 | -3.67% | 0.40 | 2 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 85.00 | 26.60 | 28.30 | 27.45 | 28.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 90.00 | 21.70 | 23.00 | 22.35 | 23.12 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 92.00 | 18.80 | 21.10 | 19.95 | % | 0.22 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 93.00 | 17.70 | 19.80 | 18.75 | % | 0.20 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 94.00 | 16.80 | 19.30 | 18.05 | % | 0.19 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 95.00 | 16.00 | 18.30 | 17.15 | % | 0.18 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 96.00 | 14.80 | 17.30 | 16.05 | % | 0.17 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 97.00 | 13.80 | 16.30 | 15.05 | % | 0.16 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 98.00 | 12.80 | 15.30 | 14.05 | % | 0.14 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 99.00 | 11.90 | 14.20 | 13.05 | % | 0.13 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 100.00 | 11.60 | 13.30 | 12.45 | % | 0.12 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 101.00 | 9.80 | 12.30 | 11.05 | % | 0.11 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 102.00 | 8.80 | 11.30 | 10.05 | % | 0.10 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 103.00 | 8.60 | 10.10 | 9.35 | % | 0.09 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 104.00 | 7.60 | 9.20 | 8.40 | % | 0.08 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 105.00 | 6.60 | 8.30 | 7.45 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 106.00 | 5.60 | 7.30 | 6.45 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 107.00 | 4.60 | 6.40 | 5.50 | 3.28 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:52 PM EST |
| 108.00 | 3.80 | 5.40 | 4.60 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.89 | 0.98 | 0.02 | -0.02 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 109.00 | 2.85 | 4.10 | 3.48 | 4.42 | +2.52 | +132.64% | 0.03 | 1 | 9 | 0.68 | 0.94 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 110.00 | 1.95 | 3.70 | 2.83 | 3.36 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.76 | 0.84 | 0.11 | -0.15 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 111.00 | 1.20 | 1.50 | 1.35 | 1.37 | -0.41 | -23.04% | 0.01 | 18 | 38 | 0.22 | 0.72 | 0.18 | -0.18 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 112.00 | 0.60 | 0.80 | 0.70 | 1.00 | -0.67 | -40.12% | 0.01 | 10 | 81 | 0.20 | 0.51 | 0.24 | -0.18 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 113.00 | 0.20 | 0.40 | 0.30 | 0.45 | -0.35 | -43.75% | 0.00 | 5 | 109 | 0.21 | 0.28 | 0.21 | -0.14 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 114.00 | 0.05 | 0.20 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.22 | 0.12 | 0.12 | -0.08 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.30 | 0.04 | 0.05 | -0.02 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 119.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 122.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 123.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 124.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 126.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 127.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 92.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 93.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 94.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:58:52 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:58:52 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 102.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:58:52 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:52 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 108.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.42 | -0.02 | 0.02 | -0.02 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 109.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | -0.06 | 0.06 | -0.06 | 9/29/2025 | 10/8/2025 2:58:52 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | -0.16 | 0.11 | -0.15 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 111.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.04 | -11.43% | 0.00 | 7 | 78 | 0.21 | -0.28 | 0.18 | -0.18 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 112.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.15 | +25.00% | 0.01 | 15 | 31 | 0.21 | -0.49 | 0.24 | -0.18 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 113.00 | 1.00 | 1.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 9 | 68 | 0.27 | -0.72 | 0.21 | -0.14 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 114.00 | 1.95 | 2.35 | 2.15 | % | 0.02 | 0 | 0 | 0.31 | -0.88 | 0.12 | -0.08 | 10/8/2025 2:58:52 PM EST | |||
| 115.00 | 1.85 | 3.60 | 2.73 | % | 0.02 | 0 | 0 | 0.52 | -0.96 | 0.05 | -0.02 | 10/8/2025 2:58:52 PM EST | |||
| 116.00 | 2.80 | 4.30 | 3.55 | % | 0.03 | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 117.00 | 3.90 | 5.40 | 4.65 | % | 0.04 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 118.00 | 4.70 | 6.30 | 5.50 | % | 0.05 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 119.00 | 6.00 | 7.90 | 6.95 | % | 0.06 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 120.00 | 7.30 | 8.50 | 7.90 | % | 0.07 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 121.00 | 8.30 | 10.30 | 9.30 | % | 0.08 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 122.00 | 8.80 | 10.40 | 9.60 | % | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 123.00 | 9.70 | 11.50 | 10.60 | % | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 124.00 | 10.90 | 12.50 | 11.70 | % | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 125.00 | 12.30 | 14.10 | 13.20 | % | 0.11 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 126.00 | 12.80 | 15.00 | 13.90 | % | 0.11 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 127.00 | 13.90 | 16.20 | 15.05 | % | 0.12 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 128.00 | 15.10 | 17.30 | 16.20 | % | 0.13 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 129.00 | 15.70 | 17.40 | 16.55 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 130.00 | 16.80 | 19.00 | 17.90 | % | 0.14 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 135.00 | 22.00 | 23.40 | 22.70 | % | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 140.00 | 26.80 | 28.50 | 27.65 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |