Cboe Global Markets

AFL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AFLAC Incorporated (afl)

2025-06-03 14:41:06 ET (Delayed)
Bid: 
103.88
Ask: 
103.91
Vol: 
872,281
Last: 
103.9
Change: 
+0.1 (+0.0963%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 101.000
2.94
+0
2
3.6
0
0
0.9102
0.0719
0
AFL 102.000
2.13
+0
2.05
2.35
0
0.24
0.8377
0.1212
9
AFL 103.000
0.8
+0
1.25
1.55
0
0.23
0.7042
0.1894
45
AFL 104.000
0.73
+0.08
0.6
0.85
20
0.2
0.494
0.2362
159
AFL 105.000
0.24
-0.11
0.2
0.4
2
0.18
0.271
0.1985
43
AFL 106.000
0.2
+0
0.05
0.15
0
0.18
0.1275
0.1187
43
Fri Jun 06 2025
Strike
AFL 101.000
AFL 102.000
AFL 103.000
AFL 104.000
AFL 105.000
AFL 106.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 101.000
0.4
+0
0.05
0.15
0
0.24
-0.0903
0.0724
15
AFL 102.000
0.7
+0
0.15
0.25
0
0.22
-0.1635
0.1226
52
AFL 103.000
0.46
+0
0.3
0.75
0
0.24
-0.2992
0.1926
47
AFL 104.000
1.7
+0
0.7
1.1
0
0.23
-0.5139
0.2412
5
AFL 105.000
1.35
-0.2
1.25
1.45
1
0.18
-0.7417
0.2021
23
AFL 106.000
1.56
+0
1.9
4.1
0
0.46
-0.8872
0.1217
5
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 101.000
7.36
+0
2.8
3.5
0
0.13
0.811
0.0752
1
AFL 102.000
0
+0
2.3
2.9
0
0.19
0.7386
0.0972
0
AFL 103.000
2.98
+0
1.8
1.95
0
0.19
0.6395
0.1194
5
AFL 104.000
1.32
+0
1.15
1.45
0
0.18
0.5153
0.1335
9
AFL 105.000
0.72
+0
0.7
0.85
0
0.17
0.3819
0.1304
5
AFL 106.000
0.45
+0.025
0.35
0.5
25
0.16
0.2645
0.1107
5
Fri Jun 13 2025
Strike
AFL 101.000
AFL 102.000
AFL 103.000
AFL 104.000
AFL 105.000
AFL 106.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 101.000
0.35
-0.1
0.35
0.45
5
0.21
-0.1918
0.0764
24
AFL 102.000
0.5
-0.15
0.5
0.6
4
0.19
-0.2657
0.0989
5
AFL 103.000
0.97
+0
0.75
0.9
0
0.19
-0.367
0.1218
6
AFL 104.000
1.75
+0
1.15
1.4
0
0.19
-0.4944
0.1366
87
AFL 105.000
2.49
+0
1.65
1.9
0
0.18
-0.6315
0.1342
17
AFL 106.000
2.47
-0.13
2.35
2.55
2
0.17
-0.7528
0.1154
15
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 101.000
2.92
+0
3.6
4.8
0
0.26
0.7671
0.0687
8
AFL 102.000
2.7
+0
2.85
3
0
0.19
0.7016
0.083
9
AFL 103.000
1.9
+0
2.15
2.3
0
0.18
0.6187
0.0967
31
AFL 104.000
1.7
+0.125
1.5
1.65
7
0.17
0.5194
0.1062
18
AFL 105.000
1.02
-0.055
1
1.15
6
0.16
0.4114
0.1072
1269
AFL 106.000
0.75
+0.075
0.65
0.75
5
0.16
0.3082
0.0981
79
Fri Jun 20 2025
Strike
AFL 101.000
AFL 102.000
AFL 103.000
AFL 104.000
AFL 105.000
AFL 106.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 101.000
0.95
+0
0.55
0.65
0
0.19
-0.2356
0.0697
9
AFL 102.000
0.8
-0.125
0.75
0.85
6
0.18
-0.3023
0.0844
34
AFL 103.000
1.79
+0
1.05
1.15
0
0.18
-0.3871
0.0986
30
AFL 104.000
2.25
+0
1.4
1.55
0
0.17
-0.4892
0.1089
31
AFL 105.000
2.1
-0.05
1.9
2.05
23
0.16
-0.6007
0.1107
696
AFL 106.000
2.65
-0.15
2.5
2.7
10
0.16
-0.7078
0.1022
79
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 101.000
4.7
+0
3.7
5
0
0.23
0.7399
0.0615
6
AFL 102.000
3.2
+0
2.5
3.6
0
0.16
0.6811
0.0714
21
AFL 103.000
1.95
+0
2.2
2.95
0
0.18
0.6102
0.0805
8
AFL 104.000
2.5
+0
1.8
2.5
0
0.19
0.5282
0.0871
16
AFL 105.000
1.15
+0
1.4
1.6
0
0.17
0.4396
0.0888
23
AFL 106.000
1.15
+0
0.95
1.3
0
0.18
0.3525
0.0847
5
Fri Jun 27 2025
Strike
AFL 101.000
AFL 102.000
AFL 103.000
AFL 104.000
AFL 105.000
AFL 106.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 101.000
1.55
+0
0.75
1.4
0
0.22
-0.2641
0.0627
7
AFL 102.000
1.7
+0
1
1.2
0
0.19
-0.3243
0.073
14
AFL 103.000
2.4
+0
1.1
2.25
0
0.21
-0.3974
0.0827
13
AFL 104.000
2.1
+0
1.6
3.8
0
0.26
-0.4823
0.0899
7
AFL 105.000
3.6
+0
2.2
2.4
0
0.17
-0.5746
0.0924
29
AFL 106.000
2.82
-0.23
2.8
2.95
2
0.17
-0.6659
0.0891
10
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.