AFL - Options Database

AFL

AFLAC INC

$118.49 +1.06%

(6/30 18:06) ◀

Wednesday, July 1, 2026 (6:06pm)

▶ (7/2 18:07)

◀ 7/1 18:06 ▶

Option Volume

Detail

ℹ

Current (07/01) 4,155

Calls: 2,719 (65%)

Puts: 1,436 (35%)

Prior (06/30) 2,663

Calls: 1,787 (67%)

Puts: 876 (33%)

Current vs Prior +56.03%

Calls: +52.15% (Calls)

Puts: +63.93% (Puts)

Prior 7-Day Total 17,984

Calls: 14,808 (82%)

Puts: 3,176 (18%)

Prior 7-Day Average 2,569

Calls: 2,115 (82%)

Puts: 453 (18%)

Current vs Prior 7-Day Avg +61.73%

Calls: +28.53%

Puts: +216.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $3.92M

Calls: $3.78M (96%)

Puts: $143.9K (4%)

Prior (06/30) $3.14M

Calls: $2.93M (93%)

Puts: $215.7K (7%)

Current vs Prior +24.78%

Calls: +29.06%

Puts: -33.30%

Prior 7-Day Total $32.29M

Calls: $31.62M (98%)

Puts: $661.4K (2%)

Prior 7-Day Average $4.61M

Calls: $4.52M (98%)

Puts: $94.5K (2%)

Current vs Prior 7-Day Avg -14.95%

Calls: -16.36%

Puts: +52.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.53

Prior (06/30) 0.49

Current vs Prior +7.74%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg +138.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 55,739

Calls: 36,601 (66%)

Puts: 19,138 (34%)

Prior (06/30) 54,169

Calls: 35,741 (66%)

Puts: 18,428 (34%)

Current vs Prior +2.90%

Prior 7-Day Total 291,857

Calls: 195,810 (67%)

Puts: 96,047 (33%)

Prior 7-Day Average 41,693

Calls: 27,972 (67%)

Puts: 13,721 (33%)

Current vs Prior 7-Day Avg +33.69%

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 3.22% | 3.54%3.22% | 3.54%3.54% | 9.20%

Prior 3.39% | 4.43%-- | ---- | --

Current vs Prior -61.37% | -27.50%-- | ---- | --

Prior 7-Day Avg 2.16% | 2.99%-- | ---- | --

Current vs 7-Day Avg -39.30% | +7.39%-- | ---- | --

Prior 7-Day Eod 3.39% | 4.43%-- | ---- | --

Current vs 7-Day Eod -61.37% | -27.50%-- | ---- | --

Sentiment BULLISH----

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 41.49% | 25.50%

Calls: 41.71% | 22.59%

Puts: 41.27% | 28.42%

Current vs 7-Day Avg -40.03% | -13.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($3.78M) vs puts ($143.9K). Above-average activity with volume up 56% vs prior. Bullish P/C ratio of 0.53. Call-heavy open interest (36,601 calls vs 19,138 puts) suggests bullish positioning.

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 8 of results (avg 8.5%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 2	23.00	24.60	$23.80	6.7%	95	0.91	62
$95.00	Jul 17	23.20	25.00	$24.10	7.5%	--	0.91	106
$95.00	Jul 10	23.10	24.90	$24.00	7.5%	12	0.94	49
$100.00	Jul 24	18.60	20.30	$19.45	8.7%	1	0.94	--
$100.00	Jul 10	18.20	19.90	$19.05	8.9%	2	0.89	51

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. 36 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 2	18.00	19.70	$18.85	9.0%	113	0.99	1
$95.00	Jul 10	23.10	24.90	$24.00	7.5%	12	0.94	49
$100.00	Jul 24	18.60	20.30	$19.45	8.7%	1	0.94	--
$95.00	Jul 17	23.20	25.00	$24.10	7.5%	--	0.91	106
$95.00	Jul 2	23.00	24.60	$23.80	6.7%	95	0.91	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 2	0.70	1.00	$0.85	35.3%	111	1.00	117
$120.00	Jul 2	0.55	2.00	$1.27	114.2%	--	1.00	44
$128.00	Jul 2	7.50	10.40	$8.95	32.4%	2	0.85	--
$129.00	Jul 2	8.50	11.30	$9.90	28.3%	2	0.82	--
$120.00	Jul 10	1.90	3.90	$2.90	69.0%	--	0.69	111

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 2.2K, top 904)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Jul 31	0.10	1.00	$0.55	163.6%	150	0.15	18
$100.00	Jul 2	18.00	19.70	$18.85	9.0%	113	0.99	1
$95.00	Jul 2	23.00	24.60	$23.80	6.7%	95	0.91	62
$120.00	Jul 2	0.00	0.20	$0.10	200.0%	78	0.17	169
$116.00	Jul 31	4.10	4.60	$4.35	11.5%	54	0.67	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Jul 17	0.45	0.70	$0.57	43.9%	904	0.19	--
$119.00	Jul 2	0.70	1.00	$0.85	35.3%	111	1.00	117
$120.00	Jul 24	2.60	3.20	$2.90	20.7%	94	0.58	--
$118.00	Jul 10	0.90	1.40	$1.15	43.5%	64	0.43	22
$117.00	Jul 17	1.05	1.30	$1.18	21.2%	61	0.37	50

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 123.2%, max 390.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 2	Jul 17	368.2%	75.2%	390.0%	95	168
$127.00	Jul 2	Jul 31	95.4%	22.1%	331.0%	155	23
$100.00	Jul 2	Jul 24	160.3%	49.7%	222.4%	114	1
$101.00	Jul 2	Jul 10	291.6%	92.8%	214.2%	21	1
$117.00	Jul 2	Jul 17	34.3%	18.5%	85.5%	3	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Jul 2	Jul 31	99.7%	21.2%	371.4%	1	32
$115.00	Jul 2	Aug 7	62.4%	21.8%	185.9%	20	42
$110.00	Jul 2	Jul 17	72.5%	25.4%	184.9%	--	403
$116.00	Jul 2	Jul 10	37.3%	17.3%	115.3%	11	203
$117.00	Jul 2	Jul 17	34.3%	18.5%	85.5%	63	100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 17.18, avg 3.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$123.00	$127.00	Jul 24	$0.22	$3.78	$0.22	17.18	$123.22
$119.00	$120.00	Jul 2	$0.10	$0.90	$0.10	9.00	$119.10
$122.00	$123.00	Jul 10	$0.10	$0.90	$0.10	9.00	$122.10
$123.00	$124.00	Jul 17	$0.12	$0.88	$0.12	7.33	$123.12
$124.00	$128.00	Aug 7	$0.83	$3.17	$0.83	3.82	$124.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$113.00	$110.00	Jul 17	$0.22	$2.78	$0.22	12.64	$112.78
$117.00	$116.00	Jul 2	$0.10	$0.90	$0.10	9.00	$116.90
$114.00	$113.00	Jul 17	$0.12	$0.88	$0.12	7.33	$113.88
$120.00	$105.00	Jul 24	$1.97	$13.03	$1.97	6.61	$118.03
$113.00	$110.00	Jul 2	$0.45	$2.55	$0.45	5.67	$112.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 24.00, avg 2.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$101.00	$116.00	Jul 10	$14.30	$14.30	$0.70	20.43	$115.30
$100.00	$115.00	Jul 17	$14.25	$14.25	$0.75	19.00	$114.25
$107.00	$108.00	Jul 2	$0.90	$0.90	$0.10	9.00	$107.90
$100.00	$120.00	Jul 24	$17.75	$17.75	$2.25	7.89	$117.75
$119.00	$120.00	Jul 10	$0.67	$0.67	$0.33	2.03	$119.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$128.00	$120.00	Jul 2	$7.68	$7.68	$0.32	24.00	$120.32
$119.00	$118.00	Jul 10	$0.83	$0.83	$0.17	4.88	$118.17
$121.00	$120.00	Jul 17	$0.77	$0.77	$0.23	3.35	$120.23
$119.00	$118.00	Jul 2	$0.57	$0.57	$0.43	1.33	$118.43
$118.00	$117.00	Jul 10	$0.57	$0.57	$0.43	1.33	$117.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.56, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.15	23.5%	21.3%
$122.00	Jul 2	Jul 10	$0.17	36.3%	17.5%
$95.00	Jul 2	Jul 10	$0.20	368.2%	95.3%
$100.00	Jul 2	Jul 10	$0.20	160.3%	96.9%
$101.00	Jul 2	Jul 10	$0.20	291.6%	92.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 2	Jul 17	$0.20	72.5%	25.4%
$116.00	Jul 2	Jul 10	$0.28	37.3%	17.3%
$117.00	Jul 2	Jul 10	$0.38	34.3%	16.3%
$115.00	Jul 2	Jul 10	$0.40	62.4%	27.0%
$114.00	Jul 17	Jul 31	$0.43	21.6%	20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 0.83% of stock, avg 2.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Jul 2	$0.70	$0.28	$0.98	$117.02	$118.98	0.83%
$119.00	Jul 2	$0.20	$0.85	$1.05	$117.95	$120.05	0.89%
$120.00	Jul 2	$0.10	$1.27	$1.37	$118.63	$121.37	1.16%
$117.00	Jul 2	$2.08	$0.20	$2.28	$114.72	$119.28	1.92%
$118.00	Jul 10	$1.83	$1.15	$2.98	$115.02	$120.98	2.51%
$119.00	Jul 10	$1.25	$1.98	$3.23	$115.77	$122.23	2.73%
$120.00	Jul 10	$0.58	$2.90	$3.48	$116.52	$123.48	2.94%
$117.00	Jul 17	$2.55	$1.18	$3.73	$113.27	$120.73	3.15%
$118.00	Jul 17	$2.20	$1.55	$3.75	$114.25	$121.75	3.16%
$117.00	Jul 10	$3.35	$0.58	$3.93	$113.07	$120.93	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 0.15% of stock, avg 1.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$116.00	Jul 2	$0.08	$0.10	$0.18	$115.82	$121.18
$122.00	$116.00	Jul 2	$0.08	$0.10	$0.18	$115.82	$122.18
$120.00	$116.00	Jul 2	$0.10	$0.10	$0.20	$115.80	$120.20
$121.00	$117.00	Jul 2	$0.08	$0.20	$0.28	$116.72	$121.28
$122.00	$117.00	Jul 2	$0.08	$0.20	$0.28	$116.72	$122.28
$119.00	$116.00	Jul 2	$0.20	$0.10	$0.30	$115.70	$119.30
$120.00	$117.00	Jul 2	$0.10	$0.20	$0.30	$116.70	$120.30
$127.00	$116.00	Jul 2	$0.23	$0.10	$0.33	$115.67	$127.33
$121.00	$118.00	Jul 2	$0.08	$0.28	$0.36	$117.64	$121.36
$121.00	$115.00	Jul 2	$0.08	$0.28	$0.36	$114.64	$121.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 8.09, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/121	123/124	Jul 17	$0.89	$0.11	8.09	$120.11	$123.89
116/117	119/120	Jul 10	$0.87	$0.13	6.69	$116.13	$119.87
117/118	121/122	Jul 10	$0.87	$0.13	6.69	$117.13	$121.87
110/113	115/117	Jul 17	$2.52	$0.48	5.25	$110.48	$117.52
117/118	119/120	Jul 17	$0.82	$0.18	4.56	$117.18	$119.82
114/115	116/118	Jul 31	$1.57	$0.43	3.65	$113.43	$117.57
116/117	118/119	Jul 10	$0.78	$0.22	3.55	$116.22	$118.78
113/114	116/118	Jul 31	$1.47	$0.53	2.77	$112.53	$117.47
114/115	118/119	Jul 31	$0.73	$0.27	2.70	$114.27	$118.73
114/115	119/120	Jul 31	$0.72	$0.28	2.57	$114.28	$119.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$119.00	$120.00	$121.00	Jul 31	$0.06	$0.94	15.67
$119.00	$120.00	$121.00	Jul 2	$0.08	$0.92	11.50
$126.00	$127.00	$128.00	Jul 31	$0.10	$0.90	9.00
$122.00	$123.00	$124.00	Jul 17	$0.11	$0.89	8.09
$106.00	$107.00	$108.00	Jul 2	$0.15	$0.85	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$118.00	$119.00	$120.00	Jul 10	$0.09	$0.91	10.11
$113.00	$114.00	$115.00	Jul 31	$0.10	$0.90	9.00
$117.00	$118.00	$119.00	Jul 10	$0.26	$0.74	2.85
$115.00	$116.00	$117.00	Jul 2	$0.28	$0.72	2.57
$116.00	$117.00	$118.00	Jul 10	$0.37	$0.63	1.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.23, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$122.00	$127.00	1:2	Jul 2	-$0.38	$4.62
$130.00	$135.00	1:2	Jul 17	-$0.76	$4.24
$123.00	$127.00	1:2	Jul 24	-$0.31	$3.69
$127.00	$130.00	1:2	Jul 17	-$0.77	$2.23
$120.00	$122.00	1:2	Jul 17	-$0.13	$1.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Jul 17	-$0.23	$4.77
$113.00	$110.00	1:2	Jul 17	-$0.01	$2.99
$117.00	$115.00	1:2	Jul 17	-$0.28	$1.72
$120.00	$118.00	1:2	Jul 17	-$0.47	$1.53
$115.00	$113.00	1:2	Jul 2	-$0.68	$1.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 1.98%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Jul 31	$2.35	0.49	0.4%	1.98%	2.41%	24	11
$120.00	Jul 31	$1.85	0.43	1.3%	1.56%	2.84%	2	3
$119.00	Jul 17	$1.60	0.47	0.4%	1.35%	1.78%	1	27
$120.00	Jul 24	$1.50	0.46	1.3%	1.27%	2.54%	1	21
$121.00	Jul 31	$1.45	0.37	2.1%	1.22%	3.34%	22	--
$120.00	Jul 17	$1.15	0.39	1.3%	0.97%	2.24%	4	1.0K
$121.00	Jul 24	$1.15	0.41	2.1%	0.97%	3.09%	--	12
$124.00	Aug 7	$1.15	0.30	4.7%	0.97%	5.62%	24	--
$119.00	Jul 10	$1.00	0.46	0.4%	0.84%	1.27%	24	16
$122.00	Jul 24	$0.60	0.35	3.0%	0.51%	3.47%	--	42

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 2,719

Total Puts 1,436

Put/Call Ratio 0.53

Net Difference 1,283

Prior's Put/Call Breakdown

Total Calls 1,787

Total Puts 876

Put/Call Ratio 0.49

Net Difference 911

Prior 7-Day Put/Call Summary

Total Calls 14,808

Total Puts 3,176

Average Put/Call Ratio 0.22

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