Options Chain for AFLAC INC COM (AFL) - $110.98 as of 11/21/2025 8:21:44 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 | 49.60 | 53.30 | 51.45 | % | 0.86 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 65.00 | 44.60 | 48.30 | 46.45 | % | 0.71 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 70.00 | 39.60 | 43.20 | 41.40 | 41.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 75.00 | 34.60 | 37.90 | 36.25 | 37.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 80.00 | 29.70 | 33.30 | 31.50 | 31.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 24.70 | 28.10 | 26.40 | 26.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 19.70 | 22.10 | 20.90 | % | 0.23 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 92.00 | 17.70 | 21.00 | 19.35 | % | 0.21 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 93.00 | 16.70 | 20.00 | 18.35 | % | 0.20 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 94.00 | 15.70 | 19.00 | 17.35 | % | 0.18 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 95.00 | 14.70 | 18.00 | 16.35 | % | 0.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 96.00 | 13.70 | 17.00 | 15.35 | % | 0.16 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 97.00 | 12.70 | 16.00 | 14.35 | % | 0.15 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 98.00 | 11.70 | 15.00 | 13.35 | % | 0.14 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 99.00 | 11.30 | 14.20 | 12.75 | % | 0.13 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 100.00 | 9.70 | 12.60 | 11.15 | % | 0.11 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 101.00 | 8.80 | 12.00 | 10.40 | % | 0.10 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 102.00 | 7.80 | 10.80 | 9.30 | % | 0.09 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 103.00 | 6.80 | 9.60 | 8.20 | % | 0.08 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 104.00 | 6.10 | 9.10 | 7.60 | % | 0.07 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 105.00 | 5.20 | 8.10 | 6.65 | % | 0.06 | 0 | 0 | 0.73 | 0.98 | 0.02 | -0.02 | 11/21/2025 3:59:56 PM EST | |||
| 106.00 | 4.10 | 7.30 | 5.70 | % | 0.05 | 0 | 0 | 0.71 | 0.95 | 0.03 | -0.05 | 11/21/2025 3:59:56 PM EST | |||
| 107.00 | 3.70 | 6.20 | 4.95 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.63 | 0.90 | 0.05 | -0.06 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 108.00 | 2.30 | 5.50 | 3.90 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.62 | 0.85 | 0.08 | -0.07 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |
| 109.00 | 2.30 | 2.55 | 2.43 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.17 | 0.78 | 0.11 | -0.08 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 110.00 | 1.50 | 1.75 | 1.63 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.16 | 0.67 | 0.14 | -0.08 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 111.00 | 0.85 | 1.10 | 0.98 | 0.93 | +0.15 | +19.24% | 0.01 | 30 | 15 | 0.15 | 0.53 | 0.18 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 112.00 | 0.40 | 0.55 | 0.48 | 0.95 | +0.35 | +58.34% | 0.00 | 1 | 100 | 0.14 | 0.34 | 0.18 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 113.00 | 0.10 | 0.25 | 0.18 | 0.45 | +0.10 | +28.58% | 0.00 | 4 | 17 | 0.12 | 0.19 | 0.13 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 114.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.20 | -60.61% | 0.00 | 3 | 16 | 0.14 | 0.09 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.18 | 0.03 | 0.04 | -0.01 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 116.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 117.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 118.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 119.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 121.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 122.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 123.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 124.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 126.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 127.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 131.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 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 | 3.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 101.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 102.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 103.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 104.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.33 | -0.02 | 0.02 | -0.02 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 106.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.18 | -78.27% | 0.00 | 3 | 6 | 0.26 | -0.05 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 107.00 | 0.05 | 0.30 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.21 | -0.10 | 0.05 | -0.06 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 108.00 | 0.15 | 0.35 | 0.25 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | -0.15 | 0.08 | -0.07 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 109.00 | 0.25 | 0.50 | 0.38 | 0.36 | -0.34 | -48.58% | 0.00 | 2 | 26 | 0.18 | -0.22 | 0.11 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 110.00 | 0.40 | 0.65 | 0.53 | 0.86 | +0.01 | +1.18% | 0.00 | 1 | 28 | 0.16 | -0.33 | 0.14 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 111.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.45 | -36.00% | 0.01 | 1 | 18 | 0.15 | -0.47 | 0.18 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 112.00 | 1.30 | 1.50 | 1.40 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.14 | -0.66 | 0.18 | -0.06 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 113.00 | 0.90 | 3.40 | 2.15 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | -0.81 | 0.13 | -0.04 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 114.00 | 1.30 | 4.70 | 3.00 | 3.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.91 | 0.08 | -0.03 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 115.00 | 2.40 | 5.50 | 3.95 | % | 0.03 | 0 | 0 | 0.51 | -0.97 | 0.04 | -0.01 | 11/21/2025 3:59:56 PM EST | |||
| 116.00 | 3.10 | 6.40 | 4.75 | % | 0.04 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 117.00 | 4.50 | 7.50 | 6.00 | % | 0.05 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 118.00 | 5.40 | 8.40 | 6.90 | % | 0.06 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 119.00 | 5.90 | 9.40 | 7.65 | % | 0.06 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 120.00 | 6.90 | 10.40 | 8.65 | % | 0.07 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 121.00 | 7.90 | 11.40 | 9.65 | % | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 122.00 | 8.90 | 12.40 | 10.65 | % | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 123.00 | 9.90 | 13.40 | 11.65 | % | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 124.00 | 10.90 | 14.40 | 12.65 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 125.00 | 11.90 | 15.40 | 13.65 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 126.00 | 12.90 | 16.40 | 14.65 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 127.00 | 13.90 | 17.40 | 15.65 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 128.00 | 14.90 | 18.40 | 16.65 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 129.00 | 15.90 | 19.40 | 17.65 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 130.00 | 16.90 | 20.40 | 18.65 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 131.00 | 17.90 | 21.40 | 19.65 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 135.00 | 22.10 | 25.40 | 23.75 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 140.00 | 27.10 | 30.40 | 28.75 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST |