Tour v346
ALL
ALLSTATE CORP
$249.90 +3.32%
$250.09 (+0.08%)🌙
as of 07/17 06:09 PM
(7/16 18:07) ◀
|
Friday, July 17, 2026 (6:10pm)
January 2026
|
▶
◀ 7/17 18:10

Option Volume

Detail
ℹ
Current (07/17) 2,507
Calls: 2,118 (84%)
Puts: 389 (16%)
Prior (07/16) 1,630
Calls: 738 (45%)
Puts: 892 (55%)
Current vs Prior +53.80%
Calls: +186.99% (Calls)
Puts: -56.39% (Puts)
Prior 7-Day Total 23,708
Calls: 4,607 (19%)
Puts: 19,101 (81%)
Prior 7-Day Average 3,386
Calls: 658 (19%)
Puts: 2,728 (81%)
Current vs Prior 7-Day Avg -25.98%
Calls: +221.81%
Puts: -85.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.70M
Calls: $1.60M (94%)
Puts: $100.0K (6%)
Prior (07/16) $1.23M
Calls: $740.4K (60%)
Puts: $489.4K (40%)
Current vs Prior +37.98%
Calls: +115.68%
Puts: -79.56%
Prior 7-Day Total $16.63M
Calls: $4.77M (29%)
Puts: $11.85M (71%)
Prior 7-Day Average $2.38M
Calls: $681.8K (29%)
Puts: $1.69M (71%)
Current vs Prior 7-Day Avg -28.56%
Calls: +134.20%
Puts: -94.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.18
Prior (07/16) 1.21
Current vs Prior -84.80%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg -91.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 38,910
Calls: 15,203 (39%)
Puts: 23,707 (61%)
Prior (07/16) 38,847
Calls: 15,016 (39%)
Puts: 23,831 (61%)
Current vs Prior +0.16%
Prior 7-Day Total 214,425
Calls: 86,835 (40%)
Puts: 127,590 (60%)
Prior 7-Day Average 30,632
Calls: 12,405 (40%)
Puts: 18,227 (60%)
Current vs Prior 7-Day Avg +27.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.91% | 9.84%3.91% | 9.84%
Prior 4.93% | 9.36%4.93% | 9.36%
Current vs Prior +99.57% | +30.75%-20.66% | +5.11%
Prior 7-Day Avg 5.35% | 9.59%5.35% | 9.59%
Current vs 7-Day Avg +84.12% | +27.73%-26.80% | +2.69%
Prior 7-Day Eod 4.93% | 9.36%4.93% | 9.36%
Current vs 7-Day Eod +99.57% | +30.75%-20.66% | +5.11%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.53% | 10.27%
Calls: 8.82% | 11.11%
Puts: 12.24% | 9.44%
Prior 10.53% | 10.27%
Calls: 8.82% | 11.11%
Puts: 12.24% | 9.44%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.53% | 10.27%
Calls: 8.82% | 11.11%
Puts: 12.24% | 9.44%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.60M) vs puts ($100.0K). Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (2,118 calls vs 389 puts). P/C ratio dropping 85% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 5 of results (avg 7.4%, best 6.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1747.9050.90$49.406.1%21.0028
$210.00Jul 1738.2040.90$39.556.8%141.00125
$200.00Aug 2149.0052.70$50.857.3%10.9615
$210.00Aug 2139.6042.90$41.258.0%20.9559
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 218.609.40$9.008.9%140.48899

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. 13 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1747.9050.90$49.406.1%21.0028
$210.00Jul 1738.2040.90$39.556.8%141.00125
$220.00Jul 1727.9031.50$29.7012.1%471.00448
$240.00Jul 178.7010.50$9.6018.8%2891.00925
$200.00Aug 2149.0052.70$50.857.3%10.9615
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2113.8016.40$15.1017.2%--0.6416
$250.00Jul 170.000.35$0.18194.4%2550.541.5K

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.1K, top 614)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 212.404.60$3.5062.9%6140.2499
$260.00Aug 215.306.20$5.7515.7%3380.36287
$240.00Jul 178.7010.50$9.6018.8%2891.00925
$250.00Jul 170.002.25$1.13199.1%2650.47552
$250.00Aug 218.8010.90$9.8521.3%1670.52186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.000.35$0.18194.4%2550.541.5K
$220.00Aug 211.001.65$1.3348.9%150.1076
$250.00Aug 218.609.40$9.008.9%140.48899
$240.00Aug 214.605.50$5.0517.8%60.322.1K
$230.00Aug 212.202.85$2.5325.7%50.182.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 2028.0%, max 3625.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 211178.6%31.6%3625.5%1161
$200.00Jul 17Aug 211534.2%41.5%3599.7%343
$210.00Jul 17Aug 211019.6%35.2%2799.3%16184
$270.00Jul 17Aug 21895.3%33.2%2593.6%614375
$230.00Jul 17Aug 21647.3%31.4%1960.8%491.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 211534.2%41.5%3599.7%3646
$210.00Jul 17Aug 211019.6%35.2%2799.3%--794
$230.00Jul 17Aug 21647.3%31.4%1960.8%54.3K
$220.00Jul 17Aug 21674.3%33.9%1889.4%161.4K
$240.00Jul 17Aug 21243.2%30.4%699.3%73.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 75.92, avg 18.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Aug 21$0.13$9.87$0.1375.92$280.13
$250.00$260.00Jul 17$0.60$9.40$0.6015.67$250.60
$270.00$280.00Aug 21$1.92$8.08$1.924.21$271.92
$260.00$270.00Aug 21$2.25$7.75$2.253.44$262.25
$250.00$260.00Aug 21$4.10$5.90$4.101.44$254.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Jul 17$0.15$9.85$0.1565.67$249.85
$230.00$220.00Jul 17$0.20$9.80$0.2049.00$229.80
$220.00$210.00Aug 21$0.75$9.25$0.7512.33$219.25
$230.00$220.00Aug 21$1.20$8.80$1.207.33$228.80
$240.00$230.00Aug 21$2.52$7.48$2.522.97$237.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 65.67, avg 9.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$9.85$9.85$0.1565.67$209.85
$210.00$220.00Jul 17$9.85$9.85$0.1565.67$219.85
$200.00$210.00Aug 21$9.60$9.60$0.4024.00$209.60
$210.00$220.00Aug 21$9.50$9.50$0.5019.00$219.50
$220.00$230.00Aug 21$8.55$8.55$1.455.90$228.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Aug 21$6.10$6.10$3.901.56$253.90
$250.00$240.00Aug 21$3.95$3.95$6.050.65$246.05
$240.00$230.00Aug 21$2.52$2.52$7.480.34$237.48
$230.00$220.00Aug 21$1.20$1.20$8.800.14$228.80
$220.00$210.00Aug 21$0.75$0.75$9.250.08$219.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $3.33, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$0.481178.6%31.6%
$200.00Jul 17Aug 21$1.451534.2%41.5%
$210.00Jul 17Aug 21$1.701019.6%35.2%
$220.00Jul 17Aug 21$2.05674.3%33.9%
$270.00Jul 17Aug 21$2.42895.3%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$0.201534.2%41.5%
$210.00Jul 17Aug 21$0.501019.6%35.2%
$220.00Jul 17Aug 21$1.30674.3%33.9%
$230.00Jul 17Aug 21$2.30647.3%31.4%
$240.00Jul 17Aug 21$5.02243.2%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 0.52% of stock, avg 11.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$1.13$0.18$1.31$248.69$251.310.52%
$240.00Jul 17$9.60$0.03$9.63$230.37$249.633.85%
$250.00Aug 21$9.85$9.00$18.85$231.15$268.857.54%
$230.00Jul 17$19.50$0.23$19.73$210.27$249.737.90%
$240.00Aug 21$15.60$5.05$20.65$219.35$260.658.26%
$260.00Aug 21$5.75$15.10$20.85$239.15$280.858.34%
$230.00Aug 21$23.20$2.53$25.73$204.27$255.7310.30%
$220.00Jul 17$29.70$0.03$29.73$190.27$249.7311.90%
$220.00Aug 21$31.75$1.33$33.08$186.92$253.0813.24%
$210.00Jul 17$39.55$0.08$39.63$170.37$249.6315.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.11% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$220.00Aug 21$1.45$1.33$2.78$217.22$292.78
$280.00$220.00Aug 21$1.58$1.33$2.91$217.09$282.91
$290.00$230.00Aug 21$1.45$2.53$3.98$226.02$293.98
$280.00$230.00Aug 21$1.58$2.53$4.11$225.89$284.11
$270.00$220.00Aug 21$3.50$1.33$4.83$215.17$274.83
$270.00$230.00Aug 21$3.50$2.53$6.03$223.97$276.03
$290.00$240.00Aug 21$1.45$5.05$6.50$233.50$296.50
$280.00$240.00Aug 21$1.58$5.05$6.63$233.37$286.63
$260.00$220.00Aug 21$5.75$1.33$7.08$212.92$267.08
$260.00$230.00Aug 21$5.75$2.53$8.28$221.72$268.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 6.52, avg credit $4.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Jul 17$8.67$1.336.52$221.33$248.67
210/220230/240Aug 21$8.35$1.655.06$211.65$238.35
250/260270/280Aug 21$8.02$1.984.05$251.98$278.02
220/230240/250Aug 21$6.95$3.052.28$223.05$246.95
230/240250/260Aug 21$6.62$3.381.96$233.38$256.62
210/220240/250Aug 21$6.50$3.501.86$213.50$246.50
250/260280/290Aug 21$6.23$3.771.65$253.77$286.23
240/250260/270Aug 21$6.20$3.801.63$243.80$266.20
240/250270/280Aug 21$5.87$4.131.42$244.13$275.87
220/230250/260Aug 21$5.30$4.701.13$224.70$255.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.10$9.9099.00
$220.00$230.00$240.00Jul 17$0.30$9.7032.33
$260.00$270.00$280.00Aug 21$0.33$9.6729.30
$210.00$220.00$230.00Aug 21$0.95$9.059.53
$220.00$230.00$240.00Aug 21$0.95$9.059.53
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.15$9.8565.67
$210.00$220.00$230.00Jul 17$0.25$9.7539.00
$230.00$240.00$250.00Jul 17$0.35$9.6527.57
$210.00$220.00$230.00Aug 21$0.45$9.5521.22
$200.00$210.00$220.00Aug 21$0.65$9.3514.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.01, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Jul 17-$1.12$8.88
$260.00$270.001:2Aug 21-$1.25$8.75
$280.00$290.001:2Aug 21-$1.32$8.68
$260.00$270.001:2Jul 17-$1.63$8.37
$250.00$260.001:2Aug 21-$1.65$8.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$0.01$9.99
$220.00$210.001:2Jul 17-$0.13$9.87
$230.00$220.001:2Aug 21-$0.13$9.87
$210.00$200.001:2Aug 21-$0.38$9.62
$240.00$230.001:2Jul 17-$0.43$9.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.52%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$8.800.520.0%3.52%3.56%167186
$260.00Aug 21$5.300.364.0%2.12%6.16%338287
$270.00Aug 21$2.400.248.0%0.96%9.00%61499
$280.00Aug 21$0.950.1312.0%0.38%12.42%1147
$290.00Aug 21$0.350.1116.1%0.14%16.19%31

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 2,118
Total Puts 389
Put/Call Ratio 0.18
Net Difference 1,729

Prior's Put/Call Breakdown

Total Calls 738
Total Puts 892
Put/Call Ratio 1.21
Net Difference -154

Prior 7-Day Put/Call Summary

Total Calls 4,607
Total Puts 19,101
Average Put/Call Ratio 2.11
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