AFL - Options Database

AFL

AFLAC INC

$117.25 -2.36%

$117.50 (+0.21%)🌙

as of 06/30 06:06 PM

(6/29 18:07) ◀

Tuesday, June 30, 2026 (6:06pm)

▶ (7/1 18:06)

◀ 6/30 18:06 ▶

Option Volume

Detail

ℹ

Current (06/30) 2,663

Calls: 1,787 (67%)

Puts: 876 (33%)

Prior (06/29) 1,412

Calls: 1,266 (90%)

Puts: 146 (10%)

Current vs Prior +88.60%

Calls: +41.15% (Calls)

Puts: +500.00% (Puts)

Prior 7-Day Total 19,289

Calls: 16,351 (85%)

Puts: 2,938 (15%)

Prior 7-Day Average 2,755

Calls: 2,335 (85%)

Puts: 419 (15%)

Current vs Prior 7-Day Avg -3.36%

Calls: -23.50%

Puts: +108.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $3.14M

Calls: $2.93M (93%)

Puts: $215.7K (7%)

Prior (06/29) $1.73M

Calls: $1.71M (99%)

Puts: $21.3K (1%)

Current vs Prior +81.90%

Calls: +71.53%

Puts: +912.99%

Prior 7-Day Total $33.90M

Calls: $33.28M (98%)

Puts: $612.0K (2%)

Prior 7-Day Average $4.84M

Calls: $4.75M (98%)

Puts: $87.4K (2%)

Current vs Prior 7-Day Avg -35.08%

Calls: -38.42%

Puts: +146.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.49

Prior (06/29) 0.12

Current vs Prior +325.07%

Prior 7-Day Average 0.18

Current vs Prior 7-Day Avg +173.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 54,169

Calls: 35,741 (66%)

Puts: 18,428 (34%)

Prior (06/29) 53,404

Calls: 35,066 (66%)

Puts: 18,338 (34%)

Current vs Prior +1.43%

Prior 7-Day Total 296,036

Calls: 198,198 (67%)

Puts: 97,838 (33%)

Prior 7-Day Average 42,290

Calls: 28,314 (67%)

Puts: 13,976 (33%)

Current vs Prior 7-Day Avg +28.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.43% | 4.16%4.43% | 4.16%4.16% | 9.30%

Prior 1.61% | 2.50%-- | ---- | --

Current vs Prior +110.66% | +77.52%-- | ---- | --

Prior 7-Day Avg 2.03% | 2.80%-- | ---- | --

Current vs 7-Day Avg +66.47% | +58.54%-- | ---- | --

Prior 7-Day Eod 1.61% | 2.50%-- | ---- | --

Current vs 7-Day Eod +110.66% | +77.52%-- | ---- | --

Sentiment BEARISH----

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 44.56% | 28.63%

Calls: 45.09% | 26.46%

Puts: 44.04% | 30.80%

Current vs 7-Day Avg -44.17% | -22.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($2.93M) vs puts ($215.7K). Elevated premium activity with dollar volume up 82% vs prior. Above-average activity with volume up 89% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (1,787 calls vs 876 puts).

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 9.1%, best 8.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	22.20	24.20	$23.20	8.6%	258	0.90	5
$115.00	Jul 31	4.30	4.70	$4.50	8.9%	2	0.64	1
$95.00	Jul 2	22.10	24.40	$23.25	9.9%	--	0.90	62

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. 24 found (avg delta 0.73, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	17.30	19.70	$18.50	13.0%	--	0.93	15
$95.00	Jul 17	22.20	24.20	$23.20	8.6%	258	0.90	5
$95.00	Jul 2	22.10	24.40	$23.25	9.9%	--	0.90	62
$95.00	Jul 10	22.10	24.50	$23.30	10.3%	--	0.90	49
$100.00	Jul 10	17.10	19.50	$18.30	13.1%	--	0.88	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 2	1.65	3.80	$2.72	79.0%	2	0.90	45
$120.00	Jul 10	2.35	4.30	$3.33	58.6%	112	0.81	1
$121.00	Jul 17	3.30	5.00	$4.15	41.0%	1	0.78	58
$119.00	Jul 2	1.35	3.50	$2.42	88.8%	2	0.76	116
$120.00	Jul 17	3.10	5.40	$4.25	54.1%	15	0.72	41

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 1.1K, top 258)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	22.20	24.20	$23.20	8.6%	258	0.90	5
$117.00	Jul 10	1.50	3.90	$2.70	88.9%	178	0.54	9
$120.00	Jul 2	0.05	0.30	$0.18	138.9%	113	0.15	77
$125.00	Jul 17	0.10	0.45	$0.28	125.0%	37	0.10	982
$121.00	Jul 2	0.00	0.20	$0.10	200.0%	21	0.09	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 10	2.25	4.20	$3.23	60.4%	172	0.59	3
$120.00	Jul 10	2.35	4.30	$3.33	58.6%	112	0.81	1
$115.00	Jul 10	0.55	0.85	$0.70	42.9%	31	0.27	279
$120.00	Jul 17	3.10	5.40	$4.25	54.1%	15	0.72	41
$118.00	Jul 10	1.40	3.60	$2.50	88.0%	12	0.53	10

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 90.5%, max 284.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Jul 17	141.3%	36.8%	284.6%	1	54
$127.00	Jul 2	Aug 7	104.4%	31.8%	228.0%	2	4
$95.00	Jul 2	Jul 17	245.7%	80.8%	204.0%	258	67
$122.00	Jul 2	Jul 24	52.2%	17.6%	196.1%	--	91
$118.00	Jul 2	Jul 17	47.2%	23.9%	98.1%	--	173

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 2	Jul 17	111.1%	35.6%	211.8%	--	403
$118.00	Jul 2	Jul 31	47.2%	19.1%	147.2%	2	161
$117.00	Jul 2	Jul 17	45.3%	25.5%	77.9%	4	97
$120.00	Jul 2	Jul 17	27.7%	21.9%	26.7%	17	86
$116.00	Jul 2	Jul 31	26.4%	25.7%	3.0%	1	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 10.63, avg 3.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$122.00	$123.00	Jul 17	$0.12	$0.88	$0.12	7.33	$122.12
$126.00	$127.00	Jul 31	$0.15	$0.85	$0.15	5.67	$126.15
$127.00	$128.00	Aug 7	$0.17	$0.83	$0.17	4.88	$127.17
$120.00	$122.00	Jul 17	$0.43	$1.57	$0.43	3.65	$120.43
$119.00	$120.00	Jul 2	$0.22	$0.78	$0.22	3.55	$119.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$110.00	$105.00	Jul 17	$0.43	$4.57	$0.43	10.63	$109.57
$120.00	$119.00	Jul 10	$0.10	$0.90	$0.10	9.00	$119.90
$115.00	$110.00	Jul 17	$0.77	$4.23	$0.77	5.49	$114.23
$116.00	$115.00	Jul 2	$0.17	$0.83	$0.17	4.88	$115.83
$119.00	$118.00	Jul 2	$0.25	$0.75	$0.25	3.00	$118.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 22.08, avg 3.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$115.00	Jul 17	$14.35	$14.35	$0.65	22.08	$114.35
$100.00	$116.00	Jul 10	$15.12	$15.12	$0.88	17.18	$115.12
$95.00	$100.00	Jul 17	$4.70	$4.70	$0.30	15.67	$99.70
$107.00	$117.00	Jul 2	$9.00	$9.00	$1.00	9.00	$116.00
$115.00	$117.00	Jul 17	$1.77	$1.77	$0.23	7.70	$116.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$117.00	Jul 2	$0.84	$0.84	$0.16	5.25	$117.16
$119.00	$118.00	Jul 10	$0.73	$0.73	$0.27	2.70	$118.27
$120.00	$117.00	Jul 17	$1.65	$1.65	$1.35	1.22	$118.35
$113.00	$111.00	Jul 2	$0.98	$0.98	$1.02	0.96	$112.02
$118.00	$116.00	Jul 10	$0.72	$0.72	$1.28	0.56	$117.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.56, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 2	Jul 10	$0.05	245.7%	108.2%
$126.00	Jul 10	Jul 31	$0.07	34.9%	20.4%
$123.00	Jul 10	Jul 17	$0.08	24.3%	22.2%
$128.00	Jul 31	Aug 7	$0.18	32.6%	32.0%
$120.00	Jul 2	Jul 10	$0.20	27.7%	16.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Jul 2	Jul 10	$0.33	47.2%	31.2%
$105.00	Jul 17	Jul 24	$0.45	43.8%	44.3%
$115.00	Jul 2	Jul 10	$0.52	27.6%	21.5%
$120.00	Jul 2	Jul 10	$0.61	27.7%	16.1%
$119.00	Jul 2	Jul 10	$0.81	28.8%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.41% of stock, avg 3.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Jul 2	$0.40	$2.42	$2.82	$116.18	$121.82	2.41%
$120.00	Jul 2	$0.18	$2.72	$2.90	$117.10	$122.90	2.47%
$117.00	Jul 2	$1.80	$1.33	$3.13	$113.87	$120.13	2.67%
$118.00	Jul 2	$1.35	$2.17	$3.52	$114.48	$121.52	3.00%
$120.00	Jul 10	$0.38	$3.33	$3.71	$116.29	$123.71	3.16%
$116.00	Jul 10	$3.18	$1.78	$4.96	$111.04	$120.96	4.23%
$117.00	Jul 17	$2.38	$2.60	$4.98	$112.02	$121.98	4.25%
$119.00	Jul 10	$1.80	$3.23	$5.03	$113.97	$124.03	4.29%
$120.00	Jul 17	$0.93	$4.25	$5.18	$114.82	$125.18	4.42%
$115.00	Jul 17	$4.15	$1.90	$6.05	$108.95	$121.05	5.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 62 found (cheapest 0.62% of stock, avg 2.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$116.00	Jul 2	$0.38	$0.35	$0.73	$115.27	$122.73
$119.00	$116.00	Jul 2	$0.40	$0.35	$0.75	$115.25	$119.75
$122.00	$115.00	Jul 10	$0.25	$0.70	$0.95	$114.05	$122.95
$123.00	$115.00	Jul 10	$0.30	$0.70	$1.00	$114.00	$124.00
$121.00	$115.00	Jul 10	$0.35	$0.70	$1.05	$113.95	$122.05
$120.00	$115.00	Jul 10	$0.38	$0.70	$1.08	$113.92	$121.08
$122.00	$105.00	Jul 17	$0.50	$0.70	$1.20	$103.80	$123.20
$130.00	$116.00	Jul 2	$1.08	$0.35	$1.43	$114.57	$131.43
$131.00	$116.00	Jul 2	$1.08	$0.35	$1.43	$114.57	$132.43
$122.00	$110.00	Jul 2	$0.38	$1.08	$1.46	$108.54	$123.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 19.00, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/117	119/120	Jul 17	$1.90	$0.10	19.00	$115.10	$120.90
111/113	117/118	Jul 2	$1.43	$0.57	2.51	$111.57	$118.43
115/116	117/118	Jul 2	$0.62	$0.38	1.63	$115.38	$117.62
111/113	119/120	Jul 2	$1.20	$0.80	1.50	$111.80	$120.20
117/120	122/123	Jul 17	$1.77	$1.23	1.44	$118.23	$123.77
115/117	120/122	Jul 17	$1.13	$0.87	1.30	$115.87	$121.13
105/110	115/117	Jul 17	$2.20	$2.80	0.79	$107.80	$117.20
115/117	122/123	Jul 17	$0.82	$1.18	0.69	$116.18	$122.82
110/115	119/120	Jul 17	$1.97	$3.03	0.65	$113.03	$120.97
115/116	119/120	Jul 2	$0.39	$0.61	0.64	$115.61	$119.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$122.00	$123.00	$124.00	Jul 17	$0.07	$0.93	13.29
$119.00	$120.00	$121.00	Jul 2	$0.14	$0.86	6.14
$121.00	$122.00	$123.00	Jul 10	$0.15	$0.85	5.67
$120.00	$121.00	$122.00	Jul 2	$0.36	$0.64	1.78
$118.00	$119.00	$120.00	Jul 2	$0.73	$0.27	0.37

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$118.00	$119.00	$120.00	Jul 2	$0.05	$0.95	19.00
$105.00	$110.00	$115.00	Jul 17	$0.34	$4.66	13.71
$115.00	$116.00	$117.00	Jul 2	$0.81	$0.19	0.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.27, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Jul 17	-$0.38	$4.62
$125.00	$130.00	1:2	Jul 17	-$0.48	$4.52
$122.00	$127.00	1:2	Jul 2	-$1.08	$3.92
$123.00	$127.00	1:2	Jul 24	-$0.26	$3.74
$115.00	$119.00	1:2	Jul 31	-$1.26	$2.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Jul 17	-$0.27	$4.73
$115.00	$110.00	1:2	Jul 17	-$0.36	$4.64
$120.00	$117.00	1:2	Jul 17	-$0.95	$2.05
$118.00	$116.00	1:2	Jul 10	-$1.06	$0.94
$117.00	$115.00	1:2	Jul 17	-$1.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 1.24%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.00	Jul 17	$1.45	0.42	0.6%	1.24%	1.88%	--	59
$119.00	Jul 31	$1.25	0.46	1.5%	1.07%	2.56%	--	11
$119.00	Jul 17	$1.05	0.40	1.5%	0.90%	2.39%	--	27
$120.00	Jul 17	$0.75	0.28	2.4%	0.64%	2.99%	2	1.0K
$120.00	Jul 24	$0.50	0.30	2.4%	0.43%	2.77%	--	21
$118.00	Jul 2	$0.40	0.45	0.6%	0.34%	0.98%	--	114
$119.00	Jul 10	$0.40	0.41	1.5%	0.34%	1.83%	15	1
$122.00	Jul 17	$0.35	0.17	4.0%	0.30%	4.35%	3	290
$121.00	Jul 24	$0.30	0.34	3.2%	0.26%	3.45%	--	12
$123.00	Jul 17	$0.25	0.14	4.9%	0.21%	5.12%	1	20

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 1,787

Total Puts 876

Put/Call Ratio 0.49

Net Difference 911

Prior's Put/Call Breakdown

Total Calls 1,266

Total Puts 146

Put/Call Ratio 0.12

Net Difference 1,120

Prior 7-Day Put/Call Summary

Total Calls 16,351

Total Puts 2,938

Average Put/Call Ratio 0.18

Ratio Trend Rising

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card