Options Chain for AFLAC INC COM (AFL) - $124.58 as of 7/27/2026 7:02:42 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 | 64.80 | 67.20 | 66.00 | 64.02 | 0.00 | 0.00% | 1.10 | 0 | 10 | 4.12 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 59.80 | 62.20 | 61.00 | 58.92 | 0.00 | 0.00% | 0.94 | 0 | 20 | 3.73 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 54.70 | 57.20 | 55.95 | 53.95 | 0.00 | 0.00% | 0.80 | 0 | 12 | 3.36 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 49.80 | 52.20 | 51.00 | 49.57 | 0.00 | 0.00% | 0.68 | 0 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 44.80 | 47.20 | 46.00 | 42.00 | 0.00 | 0.00% | 0.57 | 0 | 58 | 2.69 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 39.80 | 42.20 | 41.00 | 38.03 | 0.00 | 0.00% | 0.48 | 0 | 59 | 2.39 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 34.80 | 37.30 | 36.05 | 33.32 | 0.00 | 0.00% | 0.40 | 0 | 102 | 2.17 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 29.80 | 32.30 | 31.05 | 28.37 | 0.00 | 0.00% | 0.33 | 0 | 64 | 1.88 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 26.00 | 27.10 | 26.55 | 26.65 | +3.98 | +17.56% | 0.27 | 4 | 41 | 1.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 103.00 | 22.70 | 24.30 | 23.50 | % | 0.23 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 104.00 | 21.80 | 23.20 | 22.50 | 22.21 | % | 0.22 | 1 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 105.00 | 20.90 | 23.30 | 22.10 | 21.31 | % | 0.21 | 2 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 106.00 | 18.80 | 21.30 | 20.05 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 107.00 | 17.80 | 20.30 | 19.05 | % | 0.18 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 108.00 | 16.80 | 19.30 | 18.05 | % | 0.17 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 109.00 | 15.80 | 18.10 | 16.95 | 13.74 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 14.80 | 17.20 | 16.00 | 12.78 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 111.00 | 13.80 | 16.30 | 15.05 | % | 0.14 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 112.00 | 12.80 | 15.30 | 14.05 | % | 0.13 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 113.00 | 11.80 | 14.30 | 13.05 | % | 0.12 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 114.00 | 11.00 | 13.60 | 12.30 | 12.00 | % | 0.11 | 10 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 115.00 | 9.80 | 12.50 | 11.15 | 11.10 | +0.28 | +2.59% | 0.10 | 10 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 116.00 | 9.30 | 11.30 | 10.30 | 10.12 | +2.32 | +29.75% | 0.09 | 4 | 57 | 0.77 | 0.98 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 117.00 | 8.30 | 10.40 | 9.35 | 9.16 | +4.56 | +99.13% | 0.08 | 4 | 1 | 0.75 | 0.97 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 118.00 | 7.30 | 9.40 | 8.35 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.69 | 0.97 | 0.02 | -0.07 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 119.00 | 6.30 | 8.40 | 7.35 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.64 | 0.96 | 0.02 | -0.07 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 120.00 | 5.40 | 7.30 | 6.35 | 5.61 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.55 | 0.95 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 121.00 | 4.70 | 6.50 | 5.60 | 4.33 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.55 | 0.91 | 0.04 | -0.12 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 122.00 | 3.30 | 5.40 | 4.35 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.46 | 0.88 | 0.05 | -0.13 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 123.00 | 3.50 | 4.50 | 4.00 | 3.90 | +1.02 | +35.42% | 0.03 | 9 | 65 | 0.43 | 0.83 | 0.06 | -0.15 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 124.00 | 2.40 | 3.60 | 3.00 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.39 | 0.78 | 0.08 | -0.15 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 125.00 | 2.20 | 2.50 | 2.35 | 2.28 | +0.66 | +40.75% | 0.02 | 3 | 279 | 0.25 | 0.71 | 0.11 | -0.16 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 126.00 | 1.50 | 1.75 | 1.63 | 1.65 | +0.45 | +37.50% | 0.01 | 26 | 346 | 0.24 | 0.60 | 0.13 | -0.16 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 127.00 | 0.95 | 1.20 | 1.08 | 0.93 | +0.31 | +50.00% | 0.01 | 1 | 215 | 0.23 | 0.46 | 0.14 | -0.15 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 128.00 | 0.35 | 0.75 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.19 | 0.32 | 0.13 | -0.13 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 129.00 | 0.30 | 0.55 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.23 | 0.21 | 0.10 | -0.10 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 130.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.06 | +31.58% | 0.00 | 212 | 107 | 0.24 | 0.13 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 131.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.13 | -56.53% | 0.00 | 61 | 2 | 0.25 | 0.07 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 132.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.03 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 133.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.02 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 134.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 136.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 137.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 138.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 139.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 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 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 3 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 103.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 106.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 108.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 111.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:01 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:01 PM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.48 | -0.02 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 117.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.42 | -0.03 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 118.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.40 | -0.03 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 119.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.36 | -0.04 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.48 | -0.05 | 0.02 | -0.07 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 121.00 | 0.10 | 0.45 | 0.28 | 0.35 | -0.01 | -2.78% | 0.00 | 5 | 10 | 0.36 | -0.09 | 0.04 | -0.12 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 122.00 | 0.15 | 0.55 | 0.35 | 0.20 | -0.90 | -81.82% | 0.00 | 1 | 15 | 0.34 | -0.12 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 123.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.25 | -45.46% | 0.00 | 6 | 2 | 0.28 | -0.17 | 0.06 | -0.15 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 124.00 | 0.35 | 0.55 | 0.45 | 0.48 | -0.37 | -43.53% | 0.00 | 10 | 4 | 0.27 | -0.22 | 0.08 | -0.15 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 125.00 | 0.55 | 0.80 | 0.68 | 0.63 | -0.59 | -48.37% | 0.01 | 7 | 7 | 0.26 | -0.29 | 0.11 | -0.16 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 126.00 | 0.80 | 1.05 | 0.93 | 0.95 | % | 0.01 | 12 | 0 | 0.23 | -0.40 | 0.13 | -0.16 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 127.00 | 1.20 | 1.55 | 1.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | -0.54 | 0.14 | -0.15 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 128.00 | 1.65 | 2.30 | 1.98 | % | 0.02 | 0 | 0 | 0.22 | -0.68 | 0.13 | -0.13 | 7/27/2026 4:00:01 PM EST | |||
| 129.00 | 2.05 | 3.30 | 2.68 | % | 0.02 | 0 | 0 | 0.35 | -0.79 | 0.10 | -0.10 | 7/27/2026 4:00:01 PM EST | |||
| 130.00 | 2.85 | 4.60 | 3.73 | % | 0.03 | 0 | 0 | 0.48 | -0.87 | 0.07 | -0.08 | 7/27/2026 4:00:01 PM EST | |||
| 131.00 | 3.80 | 5.50 | 4.65 | % | 0.04 | 0 | 0 | 0.52 | -0.93 | 0.05 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 132.00 | 4.80 | 6.90 | 5.85 | % | 0.04 | 0 | 0 | 0.66 | -0.97 | 0.03 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 133.00 | 5.90 | 7.90 | 6.90 | % | 0.05 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 134.00 | 6.80 | 8.90 | 7.85 | % | 0.06 | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 7.80 | 10.00 | 8.90 | % | 0.07 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 136.00 | 8.90 | 10.90 | 9.90 | % | 0.07 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 137.00 | 9.80 | 11.90 | 10.85 | % | 0.08 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 138.00 | 10.70 | 12.90 | 11.80 | % | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 139.00 | 11.80 | 13.90 | 12.85 | % | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 140.00 | 12.80 | 15.10 | 13.95 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |