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)

2025-04-29 15:59:59 ET (Delayed)
Bid: 
106.77
Ask: 
109.99
Vol: 
1,275,782
Last: 
108.6
Change: 
+0.11 (+0.1014%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 106.000
4.1
+0
3.7
4
0
0.58
0.6873
0.0598
38
AFL 107.000
3.3
+0.05
3.1
3.3
1
0.57
0.6266
0.0656
9
AFL 108.000
2.65
+0
1.95
2.65
9
0.5
0.5598
0.07
42
AFL 109.000
2.04
-0.06
0.95
2.1
22
0.42
0.4887
0.0723
33
AFL 110.000
1.65
-0.025
1.45
1.65
10
0.54
0.4157
0.0721
84
AFL 111.000
1.2
-0.05
1.1
1.25
42
0.53
0.3439
0.0692
57
Fri May 02 2025
Strike
AFL 106.000
AFL 107.000
AFL 108.000
AFL 109.000
AFL 110.000
AFL 111.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 106.000
1.45
-0.025
1.1
1.3
2
0.58
-0.3137
0.0601
27
AFL 107.000
1.6
-0.25
1.4
1.6
39
0.57
-0.3747
0.066
11
AFL 108.000
1.95
-0.275
1.75
2.5
3
0.66
-0.4419
0.0704
22
AFL 109.000
2.45
-0.25
2.2
2.45
6
0.55
-0.5136
0.0728
10
AFL 110.000
5.9
+0
2.75
4.9
0
0.54
-0.5871
0.0726
1
AFL 111.000
2.72
+0
3.3
3.7
0
0.54
-0.6595
0.0697
5
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 106.000
0
+0
4.2
4.5
0
0.39
0.6676
0.052
0
AFL 107.000
4.5
+0
3.5
3.8
0
0.37
0.6158
0.0563
2
AFL 108.000
3.15
+0
2.9
3.2
0
0.37
0.5589
0.0597
13
AFL 109.000
3.74
+0
2.25
2.7
0
0.36
0.4982
0.0617
2
AFL 110.000
2.07
-0.03
1.8
2.1
7
0.35
0.436
0.0619
15
AFL 111.000
1.55
-0.15
1.45
1.85
2
0.36
0.3747
0.0603
20
Fri May 09 2025
Strike
AFL 106.000
AFL 107.000
AFL 108.000
AFL 109.000
AFL 110.000
AFL 111.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 106.000
1.6
-0.2
1.5
1.65
3
0.39
-0.3342
0.0523
5
AFL 107.000
3.05
+0
1.8
2.05
0
0.38
-0.3864
0.0567
6
AFL 108.000
2.55
-0.1
2.1
2.35
3
0.36
-0.4438
0.0602
17
AFL 109.000
3
+0
2.55
2.8
0
0.35
-0.505
0.0622
13
AFL 110.000
3.4
+0
3.1
3.4
0
0.36
-0.5679
0.0625
2
AFL 111.000
3.85
-0.35
3.7
4.1
1
0.36
-0.6298
0.0608
23
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 106.000
0
+0
3.6
6.7
0
0.39
0.6598
0.0483
0
AFL 107.000
3.1
+0
1.5
3.9
0
0.27
0.6117
0.0519
1
AFL 108.000
3.3
-0.05
1.1
3.7
1
0.24
0.5593
0.0548
2
AFL 109.000
2.65
-0.15
1.65
2.85
1
0.25
0.5038
0.0566
12
AFL 110.000
2.25
+0
0.95
2.4
81
0.26
0.4465
0.0571
2171
AFL 111.000
0
+0
1.55
2.75
0
0.33
0.3894
0.0562
0
Fri May 16 2025
Strike
AFL 106.000
AFL 107.000
AFL 108.000
AFL 109.000
AFL 110.000
AFL 111.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 106.000
2.35
+0
1
2.45
0
0.33
-0.342
0.0487
3
AFL 107.000
2.5
+0
1.7
2.75
0
0.34
-0.3907
0.0524
5
AFL 108.000
2.4
-0.225
2.3
2.8
7
0.34
-0.4437
0.0553
8
AFL 109.000
3.3
+0
1.8
3.2
0
0.29
-0.4999
0.0572
4
AFL 110.000
3.6
-0.2
3
5.8
1
0.29
-0.558
0.0578
381
AFL 111.000
0
+0
2
5.5
0
0.26
-0.6159
0.057
0
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 106.000
0
+0
4.4
5.2
0
0.3
0.6511
0.0465
0
AFL 107.000
3.7
+0
3.7
4.3
0
0.28
0.6045
0.0496
2
AFL 108.000
0
+0
3.1
3.7
0
0.28
0.5544
0.052
0
AFL 109.000
0
+0
0.5
3.2
0
0.18
0.5016
0.0536
0
AFL 110.000
2.23
+0
1.4
2.65
0
0.24
0.4475
0.054
20
AFL 111.000
0
+0
0
2.45
0
0.28
0.3933
0.0532
0
Fri May 23 2025
Strike
AFL 106.000
AFL 107.000
AFL 108.000
AFL 109.000
AFL 110.000
AFL 111.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 106.000
0
+0
1.05
2.4
0
0.25
-0.3764
0.0466
0
AFL 107.000
3.99
+0
1.6
2.8
0
0.25
-0.4232
0.0492
1
AFL 108.000
3.9
+0
1.4
4.9
0
0.22
-0.4731
0.0511
1
AFL 109.000
0
+0
1.55
4.9
0
0.21
-0.5251
0.0522
0
AFL 110.000
0
+0
1.5
4.3
0
0.17
-0.5779
0.0522
0
AFL 111.000
0
+0
3
5
0
0.21
-0.6303
0.0511
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 106.000
0
+0
4.7
5.5
0
0.3
0.6417
0.045
0
AFL 107.000
0
+0
4
4.4
0
0.27
0.5968
0.0476
0
AFL 108.000
0
+0
3.3
4.2
0
0.28
0.5488
0.0496
0
AFL 109.000
0
+0
2.25
3.6
0
0.25
0.4987
0.0508
0
AFL 110.000
4
+0
0.75
3.1
0
0.21
0.4475
0.051
2
AFL 111.000
0
+0
1.9
2.6
0
0.27
0.3961
0.0503
0
Fri May 30 2025
Strike
AFL 106.000
AFL 107.000
AFL 108.000
AFL 109.000
AFL 110.000
AFL 111.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AFL 106.000
2.5
-0.2
2.15
2.7
1
0.28
-0.3808
0.0438
0
AFL 107.000
5.7
+0
2
3
0
0.25
-0.4248
0.0461
1
AFL 108.000
0
+0
2.85
3.7
0
0.27
-0.4716
0.0479
0
AFL 109.000
3.6
+0
3.2
4
0
0.26
-0.5202
0.0489
13
AFL 110.000
0
+0
3.8
4.5
0
0.25
-0.5699
0.0492
0
AFL 111.000
0
+0
4.4
5.1
0
0.25
-0.6194
0.0484
0
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.