Tour v346
AFL
AFLAC INC
$124.72 +1.38%
$125.97 (+1.00%)🌙
as of 07/17 06:09 PM
(7/16 18:06) ◀
|
Friday, July 17, 2026 (6:09pm)
January 2026
|
▶
◀ 7/17 18:09

Option Volume

Detail
ℹ
Current (07/17) 8,671
Calls: 8,084 (93%)
Puts: 587 (7%)
Prior (07/16) 3,512
Calls: 1,901 (54%)
Puts: 1,611 (46%)
Current vs Prior +146.90%
Calls: +325.25% (Calls)
Puts: -63.56% (Puts)
Prior 7-Day Total 19,908
Calls: 12,128 (61%)
Puts: 7,780 (39%)
Prior 7-Day Average 2,844
Calls: 1,732 (61%)
Puts: 1,111 (39%)
Current vs Prior 7-Day Avg +204.89%
Calls: +366.59%
Puts: -47.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $3.09M
Calls: $2.94M (95%)
Puts: $147.2K (5%)
Prior (07/16) $2.41M
Calls: $2.23M (93%)
Puts: $179.0K (7%)
Current vs Prior +28.40%
Calls: +32.11%
Puts: -17.77%
Prior 7-Day Total $13.43M
Calls: $12.44M (93%)
Puts: $995.6K (7%)
Prior 7-Day Average $1.92M
Calls: $1.78M (93%)
Puts: $142.2K (7%)
Current vs Prior 7-Day Avg +60.98%
Calls: +65.58%
Puts: +3.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.07
Prior (07/16) 0.85
Current vs Prior -91.43%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -88.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 65,999
Calls: 41,464 (63%)
Puts: 24,535 (37%)
Prior (07/16) 63,827
Calls: 40,786 (64%)
Puts: 23,041 (36%)
Current vs Prior +3.40%
Prior 7-Day Total 346,304
Calls: 232,350 (67%)
Puts: 113,954 (33%)
Prior 7-Day Average 49,472
Calls: 33,192 (67%)
Puts: 16,279 (33%)
Current vs Prior 7-Day Avg +33.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.80% | 3.46%1.80% | 9.06%
Prior 1.67% | 2.63%1.67% | 7.93%
Current vs Prior +107.38% | +90.25%+8.26% | +14.32%
Prior 7-Day Avg 2.02% | 2.91%2.37% | 8.14%
Current vs 7-Day Avg +70.91% | +71.46%-23.90% | +11.34%
Prior 7-Day Eod 1.67% | 2.63%1.67% | 7.93%
Current vs 7-Day Eod +107.38% | +90.25%+8.26% | +14.32%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.88% | 22.18%
Calls: 23.44% | 18.91%
Puts: 26.32% | 25.45%
Prior 24.88% | 22.18%
Calls: 23.44% | 18.91%
Puts: 26.32% | 25.45%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.88% | 22.18%
Calls: 23.44% | 18.91%
Puts: 26.32% | 25.45%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($2.94M) vs puts ($147.2K). Dollar volume significantly above 7-day average (61% higher). Unusually high activity with volume up 147% vs prior - elevated interest. Volume explosion - 205% above 7-day average (8,671 vs avg 2,844).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.9%, best 7.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1723.6025.50$24.557.7%--0.9173
$102.00Jul 1721.6023.50$22.558.4%--0.9093
$104.00Jul 1719.7021.50$20.608.7%--0.8940
$106.00Jul 1717.7019.40$18.559.2%20.8958
$107.00Jul 1716.7018.40$17.559.7%20.889
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.77, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 178.8010.50$9.6517.6%10.99849
$110.00Jul 1713.8015.50$14.6511.6%70.983
$110.00Aug 2114.2017.40$15.8020.3%20.9577
$122.00Jul 172.053.30$2.6846.6%150.94387
$119.00Jul 245.106.80$5.9528.6%10.9212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 216.408.70$7.5530.5%20.721
$127.00Jul 242.553.50$3.0331.4%30.68--
$126.00Jul 241.853.90$2.8871.2%10.60--
$125.00Jul 170.002.40$1.20200.0%20.55--
$125.00Jul 241.253.30$2.2889.9%--0.5598

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 6.2K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 211.052.00$1.5362.1%2.4K0.28958
$130.00Aug 141.152.00$1.5853.8%1.2K0.28--
$125.00Aug 213.303.80$3.5514.1%8950.483.1K
$125.00Jul 170.051.25$0.65184.6%5590.451.0K
$120.00Jul 174.005.10$4.5524.2%3250.76962
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 240.151.05$0.60150.0%260.20224
$121.00Jul 240.201.40$0.80150.0%220.25116
$125.00Aug 213.404.80$4.1034.1%210.5215
$122.00Jul 240.350.85$0.6083.3%190.2644
$114.00Aug 70.300.90$0.60100.0%140.1227

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 1927.9%, max 4586.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 17Aug 211136.6%24.3%4586.7%5478
$100.00Jul 17Aug 212391.7%58.5%3989.2%--339
$116.00Jul 17Jul 311109.4%32.8%3278.2%--77
$130.00Jul 17Aug 21782.2%24.2%3137.1%2.4K1.0K
$118.00Jul 17Aug 28942.5%30.2%3020.5%357
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 211990.1%49.2%3948.4%7211
$114.00Jul 17Aug 141272.5%37.5%3292.8%4874
$117.00Jul 17Jul 241026.5%30.6%3251.4%--227
$110.00Jul 17Aug 21857.0%29.6%2796.9%--973
$116.00Jul 17Aug 71109.4%40.8%2622.3%2162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 45.67, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 21$0.90$4.10$0.904.56$130.90
$128.00$129.00Jul 24$0.20$0.80$0.204.00$128.20
$127.00$128.00Jul 31$0.20$0.80$0.204.00$127.20
$124.00$125.00Aug 7$0.23$0.77$0.233.35$124.23
$125.00$129.00Aug 14$0.95$3.05$0.953.21$125.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$114.00$100.00Aug 14$0.30$13.70$0.3045.67$113.70
$105.00$100.00Jul 24$0.25$4.75$0.2519.00$104.75
$119.00$116.00Aug 7$0.25$2.75$0.2511.00$118.75
$120.00$119.00Jul 31$0.13$0.87$0.136.69$119.87
$119.00$118.00Jul 24$0.15$0.85$0.155.67$118.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 54.00, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$119.00Jul 24$10.80$10.80$0.2054.00$118.80
$115.00$118.00Aug 28$2.85$2.85$0.1519.00$117.85
$105.00$110.00Aug 21$4.50$4.50$0.509.00$109.50
$110.00$115.00Aug 21$4.50$4.50$0.509.00$114.50
$129.00$130.00Aug 14$0.87$0.87$0.136.69$129.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$116.00$115.00Aug 7$0.80$0.80$0.204.00$115.20
$125.00$124.00Jul 31$0.73$0.73$0.272.70$124.27
$130.00$125.00Aug 21$3.45$3.45$1.552.23$126.55
$124.00$122.00Jul 24$1.25$1.25$0.751.67$122.75
$126.00$125.00Jul 24$0.60$0.60$0.401.50$125.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.77, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Jul 17Jul 24$0.201831.0%98.8%
$115.00Jul 17Jul 31$0.35497.8%32.2%
$104.00Jul 17Jul 24$0.502069.9%112.0%
$119.00Jul 17Jul 24$0.50856.9%29.2%
$126.00Jul 17Jul 24$0.50452.3%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.12497.8%36.0%
$100.00Jul 24Aug 14$0.27120.6%65.0%
$124.00Jul 24Jul 31$0.3029.0%25.7%
$122.00Jul 17Jul 24$0.55192.8%21.6%
$110.00Jul 17Jul 24$1.00857.0%85.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.48% of stock, avg 7.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$0.65$1.20$1.85$123.15$126.851.48%
$122.00Jul 17$2.68$0.05$2.73$119.27$124.732.19%
$124.00Jul 24$2.03$1.85$3.88$120.12$127.883.11%
$125.00Jul 24$1.63$2.28$3.91$121.09$128.913.14%
$127.00Jul 24$1.08$3.03$4.11$122.89$131.113.30%
$126.00Jul 24$1.65$2.88$4.53$121.47$130.533.63%
$121.00Jul 17$3.47$1.10$4.57$116.43$125.573.66%
$122.00Jul 24$4.08$0.60$4.68$117.32$126.683.75%
$124.00Jul 31$3.35$2.15$5.50$118.50$129.504.41%
$121.00Jul 24$4.80$0.80$5.60$115.40$126.604.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.89% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$110.00Aug 21$0.63$0.48$1.11$108.89$136.11
$129.00$122.00Jul 24$0.90$0.60$1.50$120.50$130.50
$129.00$120.00Jul 24$0.90$0.60$1.50$118.50$130.50
$127.00$122.00Jul 24$1.08$0.60$1.68$120.32$128.68
$127.00$120.00Jul 24$1.08$0.60$1.68$118.32$128.68
$128.00$122.00Jul 24$1.10$0.60$1.70$120.30$129.70
$128.00$120.00Jul 24$1.10$0.60$1.70$118.30$129.70
$129.00$121.00Jul 24$0.90$0.80$1.70$119.30$130.70
$125.00$120.00Jul 17$0.65$1.08$1.73$118.27$126.73
$125.00$119.00Jul 17$0.65$1.08$1.73$117.27$126.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 9.00, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
118/119122/123Jul 24$0.90$0.109.00$118.10$122.90
119/120122/123Jul 31$0.90$0.109.00$119.10$122.90
110/115120/125Aug 21$4.50$0.509.00$110.50$124.50
118/119121/122Jul 24$0.87$0.136.69$118.13$121.87
118/119120/121Jul 24$0.85$0.155.67$118.15$120.85
115/116118/123Aug 7$4.25$0.755.67$111.75$122.25
116/118119/120Jul 31$1.68$0.325.25$116.32$120.68
116/118122/123Jul 31$1.60$0.404.00$116.40$123.60
116/118120/121Jul 31$1.58$0.423.76$116.42$121.58
115/116123/124Jul 31$0.78$0.223.55$115.22$123.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 27.57, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$126.00$128.00$130.00Jul 17$0.07$1.9327.57
$110.00$115.00$120.00Aug 21$0.40$4.6011.50
$115.00$120.00$125.00Aug 21$0.45$4.5510.11
$113.00$114.00$115.00Jul 17$0.10$0.909.00
$116.00$117.00$118.00Jul 17$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.23$4.7720.74
$115.00$116.00$117.00Jul 24$0.07$0.9313.29
$110.00$115.00$120.00Aug 21$0.42$4.5810.90
$118.00$119.00$120.00Jul 24$0.10$0.909.00
$117.00$118.00$119.00Jul 24$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.80, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$121.00$126.001:2Aug 28-$1.00$4.00
$127.00$131.001:2Aug 28-$0.03$3.97
$130.00$135.001:2Jul 17-$1.08$3.92
$118.00$123.001:2Aug 7-$1.50$3.50
$125.00$129.001:2Aug 14-$1.50$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$100.001:2Aug 14-$0.80$13.20
$125.00$119.001:2Aug 7-$0.30$5.70
$120.00$115.001:2Aug 21-$0.06$4.94
$105.00$100.001:2Jul 24-$0.58$4.42
$130.00$125.001:2Aug 21-$0.65$4.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.65%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$3.300.480.2%2.65%2.87%8953.1K
$125.00Aug 14$3.000.490.2%2.41%2.63%139--
$126.00Aug 28$2.800.461.0%2.25%3.27%22
$127.00Aug 28$2.350.431.8%1.88%3.71%--30
$125.00Aug 7$2.100.510.2%1.68%1.91%447
$125.00Jul 31$1.600.490.2%1.28%1.51%1259
$128.00Aug 7$1.350.392.6%1.08%3.71%--61
$129.00Aug 14$1.300.353.4%1.04%4.47%--281
$126.00Aug 7$1.200.461.0%0.96%1.99%--10
$126.00Jul 31$1.150.411.0%0.92%1.95%41301

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 8,084
Total Puts 587
Put/Call Ratio 0.07
Net Difference 7,497

Prior's Put/Call Breakdown

Total Calls 1,901
Total Puts 1,611
Put/Call Ratio 0.85
Net Difference 290

Prior 7-Day Put/Call Summary

Total Calls 12,128
Total Puts 7,780
Average Put/Call Ratio 0.64
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All