Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for AFL (AFLAC INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 AFL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

46.43 

 AFLAC INC       CHANGE

0.11 

 HIGH 46.61   LOW 45.77   DIVIDEND DATE 2017-11-14 
 OPEN 45.86   CLOSE 46.32   DIVIDEND AMOUNT 0.45 
 BID 0.00   ASK 0.00   YIELD 2.14 
 VOLUME 3,761,571   SPLIT DATE  2001-03-19   DATE/TIME: 2021-01-22 
 OPTION VOLUME 969   IMPLIED VOLATILITY 0.24   HISTORICAL VOL  0.58 
Data used in the screeners below are delayed from December 30, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 AFL  44.01    AFL  Jan 15 '21  43.00  1.57  0.56  1.28%    0.27  0
 AFL  44.01    AFL  Feb 19 '21  45.00  1.35  1.35  3.07%    0.27  1
 AFL  44.01    AFL  Jan 15 '21  44.00  1.00  0.99  2.25%    0.27  0
 AFL  44.01    AFL  May 21 '21  45.00  2.50  2.50  5.68%    0.27  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 AFL  May 21 '21  45.00   C  2.50    AFL  May 21 '21  45.00   P  3.96    6.46  0.99
 AFL  Feb 19 '21  45.00   C  1.35    AFL  Feb 19 '21  45.00   P  2.55    3.90  0.99
 AFL  Jan 20 '23  45.00   C  5.69    AFL  Jan 20 '23  45.00   P  8.70    14.39  0.99
 AFL  Jan 21 '22  45.00   C  4.20    AFL  Jan 21 '22  45.00   P  6.05    10.25  0.99
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 AFL  Jan 15 '21  45.50   P  1.80    AFL  Jan 15 '21  45.00   P  1.38    0.42  0.50
 AFL  Jan 15 '21  44.50   P  1.20    AFL  Jan 15 '21  44.00   P  0.95    0.25  0.50
 AFL  Jan 15 '21  44.50   P  1.20    AFL  Jan 15 '21  43.00   P  0.55    0.65  1.50
 AFL  Jan 15 '21  44.50   P  1.20    AFL  Jan 15 '21  43.50   P  0.75    0.45  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 AFL  Jan 15 '21  43.00   C  1.57    AFL  Jan 15 '21  45.50   C  0.35    1.23  2.50
 AFL  Jan 15 '21  44.00   C  1.00    AFL  Jan 15 '21  45.50   C  0.35    0.65  1.50
 AFL  Jan 15 '21  43.50   C  1.25    AFL  Jan 15 '21  45.50   C  0.35    0.90  2.00
 AFL  Jan 15 '21  43.00   C  1.57    AFL  Jan 15 '21  44.50   C  0.72    0.85  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 AFL  Jan 15 '21  44.00   C  1.00    AFL  Jan 15 '21  43.50   C  1.25    -0.25  0.50
 AFL  Jan 15 '21  44.00   C  1.00    AFL  Jan 15 '21  43.00   C  1.57    -0.57  1.00
 AFL  Jan 15 '21  43.50   C  1.25    AFL  Jan 15 '21  43.00   C  1.57    -0.32  0.50
 AFL  Jan 15 '21  45.00   C  0.55    AFL  Jan 15 '21  43.50   C  1.25    -0.70  1.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 AFL  Jan 15 '21  43.50   P  0.75    AFL  Jan 15 '21  45.00   P  1.38    -0.63  1.50
 AFL  Jan 15 '21  43.00   P  0.55    AFL  Jan 15 '21  45.00   P  1.38    -0.83  2.00
 AFL  Jan 15 '21  44.00   P  0.95    AFL  Jan 15 '21  45.00   P  1.38    -0.43  1.00
 AFL  Jan 15 '21  43.50   P  0.75    AFL  Jan 15 '21  45.50   P  1.80    -1.05  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 AFL  Feb 19 '21  45.00   C  1.35    AFL  Jan 20 '23  45.00   C  5.69    -4.34  23
 AFL  May 21 '21  45.00   C  2.50    AFL  Jan 20 '23  45.00   C  5.69    -3.19  20
 AFL  Aug 20 '21  45.00   C  3.25    AFL  Jan 20 '23  45.00   C  5.69    -2.44  17
 AFL  Jan 15 '21  45.00   C  0.55    AFL  Jan 20 '23  45.00   C  5.69    -5.14  24
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 AFL  May 21 '21  45.00   P  3.96    AFL  Jan 21 '22  45.00   P  6.05    -2.09  8
 AFL  Feb 19 '21  45.00   P  2.55    AFL  Jan 21 '22  45.00   P  6.05    -3.50  11
 AFL  Feb 19 '21  45.00   P  2.55    AFL  May 21 '21  45.00   P  3.96    -1.41  3
 AFL  May 21 '21  45.00   P  3.96    AFL  Jan 20 '23  45.00   P  8.70    -4.74  20
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.