Options Chain for AFLAC INC COM (AFL) - $105.57 as of 5/13/2025 2:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.60 | 51.50 | 52.54 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 12:58:57 PM EST |
| 60.00 | 44.20 | 46.60 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 65.00 | 38.70 | 41.60 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 70.00 | 34.30 | 36.70 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 75.00 | 28.80 | 31.70 | 33.95 | 0.00 | 0.00% | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 5/13/2025 12:58:57 PM EST |
| 80.00 | 23.80 | 27.30 | 28.70 | 0.00 | 0.00% | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/13/2025 12:58:57 PM EST |
| 85.00 | 18.60 | 22.30 | 24.22 | 0.00 | 0.00% | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 5/13/2025 12:58:57 PM EST |
| 90.00 | 14.90 | 16.50 | 18.22 | 0.00 | 0.00% | 0 | 122 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 12:58:57 PM EST |
| 93.00 | 10.90 | 14.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 94.00 | 9.70 | 13.40 | 12.10 | 0.00 | 0.00% | 0 | 7 | 1.69 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 12:58:57 PM EST |
| 95.00 | 8.80 | 12.20 | 11.34 | 0.00 | 0.00% | 0 | 19 | 1.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 96.00 | 7.80 | 11.40 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 12:58:57 PM EST |
| 97.00 | 6.80 | 10.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 98.00 | 5.70 | 9.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 99.00 | 4.80 | 8.40 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.01 | 5/13/2025 12:58:57 PM EST | |||
| 100.00 | 5.60 | 6.20 | 5.73 | 0.00 | 0.00% | 0 | 494 | 0.63 | 0.98 | 0.02 | -0.03 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 101.00 | 3.30 | 6.00 | % | 0 | 0 | 0.91 | 0.94 | 0.04 | -0.09 | 5/13/2025 12:58:57 PM EST | |||
| 102.00 | 3.00 | 4.60 | 5.78 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.89 | 0.07 | -0.12 | 5/8/2025 | 5/13/2025 12:58:57 PM EST |
| 103.00 | 1.70 | 3.50 | % | 0 | 0 | 0.57 | 0.82 | 0.10 | -0.15 | 5/13/2025 12:58:57 PM EST | |||
| 104.00 | 1.95 | 2.15 | 1.96 | 0.00 | 0.00% | 0 | 26 | 0.17 | 0.72 | 0.14 | -0.16 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 105.00 | 1.20 | 1.40 | 1.05 | -0.20 | -16.00% | 2 | 357 | 0.25 | 0.57 | 0.17 | -0.17 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 106.00 | 0.60 | 1.05 | 0.60 | -0.01 | -1.64% | 5 | 27 | 0.22 | 0.40 | 0.17 | -0.15 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 107.00 | 0.25 | 0.45 | 0.28 | -0.17 | -37.78% | 2 | 30 | 0.21 | 0.23 | 0.14 | -0.11 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 108.00 | 0.10 | 0.20 | 0.17 | +0.03 | +21.43% | 10 | 65 | 0.20 | 0.12 | 0.09 | -0.07 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 109.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 38 | 0.43 | 0.05 | 0.04 | -0.03 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 110.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 37 | 1,868 | 0.29 | 0.02 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 111.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.01 | 0.01 | 0.00 | 5/6/2025 | 5/13/2025 12:58:57 PM EST |
| 112.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.37 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 12:58:57 PM EST |
| 113.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 12:58:57 PM EST |
| 114.00 | 0.00 | 0.25 | 0.05 | -1.20 | -96.00% | 4 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.04 | +0.01 | +33.34% | 6 | 1,427 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 116.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 12:58:57 PM EST |
| 117.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 118.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 12:58:57 PM EST |
| 119.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 0.20 | 0.35 | +0.32 | +1,066.67% | 1 | 1,526 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 121.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 122.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 144 | 1.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/13/2025 12:58:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/13/2025 12:58:57 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.09 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/13/2025 12:58:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 12:58:57 PM EST |
| 75.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 114 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2,950 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 12:58:57 PM EST |
| 90.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1,340 | 1.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:57 PM EST |
| 93.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 94.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 307 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 12:58:57 PM EST |
| 96.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 12:58:57 PM EST |
| 97.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 12:58:57 PM EST |
| 98.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 224 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:58:57 PM EST |
| 99.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | -0.01 | 0.01 | -0.01 | 5/13/2025 12:58:57 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 454 | 0.44 | -0.02 | 0.02 | -0.03 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 101.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.06 | 0.04 | -0.09 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 102.00 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 5 | 1 | 0.30 | -0.11 | 0.07 | -0.12 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 103.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.28 | -0.18 | 0.10 | -0.15 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 104.00 | 0.30 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.28 | 0.14 | -0.16 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 105.00 | 0.55 | 0.75 | 0.69 | -0.25 | -26.60% | 5 | 254 | 0.28 | -0.43 | 0.17 | -0.17 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 106.00 | 0.95 | 1.20 | 1.05 | 0.00 | 0.00% | 1 | 38 | 0.20 | -0.60 | 0.17 | -0.15 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 107.00 | 1.05 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 41 | 0.28 | -0.77 | 0.14 | -0.11 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 108.00 | 2.05 | 3.00 | 1.46 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.88 | 0.09 | -0.07 | 5/8/2025 | 5/13/2025 12:58:57 PM EST |
| 109.00 | 2.05 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.95 | 0.04 | -0.03 | 4/28/2025 | 5/13/2025 12:58:57 PM EST |
| 110.00 | 4.20 | 4.70 | 4.95 | +0.35 | +7.61% | 1 | 148 | 0.50 | -0.98 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 111.00 | 4.10 | 7.30 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 112.00 | 4.80 | 8.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 113.00 | 5.80 | 9.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 114.00 | 6.70 | 10.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 115.00 | 8.10 | 11.30 | 4.70 | 0.00 | 0.00% | 0 | 9 | 1.23 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 12:58:57 PM EST |
| 116.00 | 8.80 | 12.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 117.00 | 9.70 | 13.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 118.00 | 10.90 | 14.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 119.00 | 12.20 | 15.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 120.00 | 12.80 | 16.10 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 12:58:57 PM EST |
| 121.00 | 13.80 | 17.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 122.00 | 15.50 | 18.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 125.00 | 17.80 | 21.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 130.00 | 22.70 | 26.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 135.00 | 27.80 | 31.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 140.00 | 32.90 | 36.20 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 145.00 | 37.80 | 41.10 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 150.00 | 43.20 | 46.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 155.00 | 48.60 | 51.10 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 160.00 | 53.70 | 56.20 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 165.00 | 58.50 | 61.20 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST |