Tour v297
ALL
ALLSTATE CORP
$251.46 +1.24%
(7/6 18:07) ◀
|
Tuesday, July 7, 2026 (6:07pm)
January 2026
|
▶ (7/8 18:07)
◀ 7/7 18:07 ▶

Option Volume

Detail
ℹ
Current (07/07) 8,589
Calls: 1,937 (23%)
Puts: 6,652 (77%)
Prior (07/06) 3,324
Calls: 655 (20%)
Puts: 2,669 (80%)
Current vs Prior +158.39%
Calls: +195.73% (Calls)
Puts: +149.23% (Puts)
Prior 7-Day Total 15,260
Calls: 5,406 (35%)
Puts: 9,854 (65%)
Prior 7-Day Average 2,180
Calls: 772 (35%)
Puts: 1,407 (65%)
Current vs Prior 7-Day Avg +293.99%
Calls: +150.81%
Puts: +372.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $3.75M
Calls: $1.78M (47%)
Puts: $1.98M (53%)
Prior (07/06) $1.15M
Calls: $645.0K (56%)
Puts: $503.8K (44%)
Current vs Prior +226.84%
Calls: +175.87%
Puts: +292.09%
Prior 7-Day Total $7.61M
Calls: $5.56M (73%)
Puts: $2.05M (27%)
Prior 7-Day Average $1.09M
Calls: $794.6K (73%)
Puts: $292.3K (27%)
Current vs Prior 7-Day Avg +245.41%
Calls: +123.91%
Puts: +575.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 3.43
Prior (07/06) 4.07
Current vs Prior -15.72%
Prior 7-Day Average 1.64
Current vs Prior 7-Day Avg +109.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 33,969
Calls: 14,010 (41%)
Puts: 19,959 (59%)
Prior (07/06) 31,529
Calls: 13,622 (43%)
Puts: 17,907 (57%)
Current vs Prior +7.74%
Prior 7-Day Total 170,292
Calls: 82,502 (48%)
Puts: 87,790 (52%)
Prior 7-Day Average 24,327
Calls: 11,786 (48%)
Puts: 12,541 (52%)
Current vs Prior 7-Day Avg +39.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.22% | 9.76%6.22% | 9.76%
Prior 6.18% | 9.90%6.18% | 9.90%
Current vs Prior +0.70% | -1.43%+0.70% | -1.43%
Prior 7-Day Avg 6.76% | 10.19%6.76% | 10.19%
Current vs 7-Day Avg -7.98% | -4.17%-7.97% | -4.17%
Prior 7-Day Eod 6.18% | 9.90%-- | --
Current vs 7-Day Eod +0.70% | -1.43%-- | --
Sentiment BEARISHBEARISH

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 12.39% | 10.82%
Calls: 10.42% | 11.61%
Puts: 14.36% | 10.03%
Current vs 7-Day Avg -15.00% | -5.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 227% vs prior. Dollar volume significantly above 7-day average (245% higher). Unusually high activity with volume up 158% vs prior - elevated interest. Volume explosion - 294% above 7-day average (8,589 vs avg 2,180).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 6.5%, best 5.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2142.5044.80$43.655.3%--0.9559
$220.00Jul 1731.2033.20$32.206.2%130.95513
$210.00Jul 1740.8043.70$42.256.9%10.95134
$220.00Aug 2133.1035.50$34.307.0%--0.9239
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2113.3014.30$13.807.2%70.61--

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. 15 found (avg delta 0.81, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1720.8023.20$22.0010.9%170.961.2K
$210.00Aug 2142.5044.80$43.655.3%--0.9559
$220.00Jul 1731.2033.20$32.206.2%130.95513
$210.00Jul 1740.8043.70$42.256.9%10.95134
$220.00Aug 2133.1035.50$34.307.0%--0.9239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1726.5030.00$28.2512.4%10.94--
$270.00Jul 1717.5019.80$18.6512.3%230.916
$260.00Jul 178.4011.50$9.9531.2%30.752
$270.00Aug 2118.8022.50$20.6517.9%10.75--
$260.00Aug 2113.3014.30$13.807.2%70.61--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 7.2K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 171.352.30$1.8351.9%2310.25654
$270.00Jul 170.101.00$0.55163.6%1530.09--
$250.00Jul 175.406.00$5.7010.5%940.55628
$250.00Aug 219.5012.00$10.7523.3%530.55145
$270.00Aug 212.904.30$3.6038.9%310.2531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 173.705.00$4.3529.9%3.0K0.4525
$240.00Jul 170.451.25$0.8594.1%3.0K0.153.1K
$230.00Jul 170.150.45$0.30100.0%2390.053.5K
$220.00Aug 210.351.60$0.98127.6%580.0874
$230.00Aug 210.253.10$1.68169.6%430.1465

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 42.2%, max 102.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2164.0%31.6%102.6%1193
$300.00Jul 17Aug 2148.5%28.1%72.8%110
$220.00Jul 17Aug 2146.9%28.5%64.7%13552
$280.00Jul 17Aug 2141.9%29.5%42.0%2312
$230.00Jul 17Aug 2133.1%25.0%32.6%221.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2164.0%31.6%102.6%17771
$220.00Jul 17Aug 2146.9%28.5%64.7%821.4K
$230.00Jul 17Aug 2133.1%25.0%32.6%2823.6K
$250.00Jul 17Aug 2129.6%25.0%18.3%3.1K40
$270.00Jul 17Aug 2132.3%28.2%14.5%246

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 99.00, avg 15.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$0.10$9.90$0.1099.00$270.10
$280.00$300.00Jul 17$0.35$19.65$0.3556.14$280.35
$280.00$300.00Aug 21$1.75$18.25$1.7510.43$281.75
$260.00$270.00Jul 17$1.28$8.72$1.286.81$261.28
$270.00$280.00Aug 21$1.45$8.55$1.455.90$271.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.43$9.57$0.4322.26$219.57
$240.00$230.00Jul 17$0.55$9.45$0.5517.18$239.45
$230.00$220.00Aug 21$0.70$9.30$0.7013.29$229.30
$240.00$230.00Aug 21$2.97$7.03$2.972.37$237.03
$250.00$240.00Aug 21$3.35$6.65$3.351.99$246.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 24.00, avg 3.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$9.35$9.35$0.6514.38$219.35
$230.00$240.00Jul 17$9.15$9.15$0.8510.76$239.15
$220.00$230.00Aug 21$8.60$8.60$1.406.14$228.60
$230.00$240.00Aug 21$8.00$8.00$2.004.00$238.00
$240.00$250.00Jul 17$7.15$7.15$2.852.51$247.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Jul 17$9.60$9.60$0.4024.00$270.40
$270.00$260.00Jul 17$8.70$8.70$1.306.69$261.30
$270.00$260.00Aug 21$6.85$6.85$3.152.17$263.15
$260.00$250.00Aug 21$5.80$5.80$4.201.38$254.20
$260.00$250.00Jul 17$5.60$5.60$4.401.27$254.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.65, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$0.3048.5%28.1%
$210.00Jul 17Aug 21$1.4064.0%31.6%
$280.00Jul 17Aug 21$1.7041.9%29.5%
$220.00Jul 17Aug 21$2.1046.9%28.5%
$270.00Jul 17Aug 21$3.0532.3%28.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$0.1064.0%31.6%
$220.00Jul 17Aug 21$0.6546.9%28.5%
$230.00Jul 17Aug 21$1.3833.1%25.0%
$270.00Jul 17Aug 21$2.0032.3%28.2%
$250.00Jul 17Aug 21$3.6529.6%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 4.00% of stock, avg 9.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$5.70$4.35$10.05$239.95$260.054.00%
$260.00Jul 17$1.83$9.95$11.78$248.22$271.784.68%
$240.00Jul 17$12.85$0.85$13.70$226.30$253.705.45%
$250.00Aug 21$10.75$8.00$18.75$231.25$268.757.46%
$270.00Jul 17$0.55$18.65$19.20$250.80$289.207.64%
$260.00Aug 21$6.60$13.80$20.40$239.60$280.408.11%
$230.00Jul 17$22.00$0.30$22.30$207.70$252.308.87%
$240.00Aug 21$17.70$4.65$22.35$217.65$262.358.89%
$270.00Aug 21$3.60$20.65$24.25$245.75$294.259.64%
$230.00Aug 21$25.70$1.68$27.38$202.62$257.3810.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.30% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$230.00Jul 17$0.45$0.30$0.75$229.25$280.75
$270.00$230.00Jul 17$0.55$0.30$0.85$229.15$270.85
$280.00$240.00Jul 17$0.45$0.85$1.30$238.70$281.30
$270.00$240.00Jul 17$0.55$0.85$1.40$238.60$271.40
$260.00$230.00Jul 17$1.83$0.30$2.13$227.87$262.13
$260.00$240.00Jul 17$1.83$0.85$2.68$237.32$262.68
$280.00$220.00Aug 21$2.15$0.98$3.13$216.87$283.13
$280.00$230.00Aug 21$2.15$1.68$3.83$226.17$283.83
$270.00$220.00Aug 21$3.60$0.98$4.58$215.42$274.58
$280.00$250.00Jul 17$0.45$4.35$4.80$245.20$284.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 5.37, avg credit $4.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$8.43$1.575.37$211.57$238.43
220/230240/250Aug 21$7.65$2.353.26$222.35$247.65
210/220240/250Aug 21$7.38$2.622.82$212.62$247.38
250/260270/280Aug 21$7.25$2.752.64$252.75$277.25
230/240250/260Aug 21$7.12$2.882.47$232.88$257.12
240/250260/270Aug 21$6.35$3.651.74$243.65$266.35
230/240260/270Aug 21$5.97$4.031.48$234.03$265.97
250/260270/280Jul 17$5.70$4.301.33$254.30$275.70
220/230250/260Aug 21$4.85$5.150.94$225.15$254.85
240/250260/270Jul 17$4.78$5.220.92$245.22$264.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 110.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.60$9.4015.67
$210.00$220.00$230.00Aug 21$0.75$9.2512.33
$220.00$230.00$240.00Jul 17$1.05$8.958.52
$230.00$240.00$250.00Aug 21$1.05$8.958.52
$250.00$260.00$270.00Aug 21$1.15$8.857.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$0.09$9.91110.11
$210.00$220.00$230.00Aug 21$0.27$9.7336.04
$230.00$240.00$250.00Aug 21$0.38$9.6225.32
$220.00$230.00$240.00Jul 17$0.58$9.4216.24
$260.00$270.00$280.00Jul 17$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.12, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Jul 17-$0.35$9.65
$260.00$270.001:2Aug 21-$0.60$9.40
$270.00$280.001:2Aug 21-$0.70$9.30
$250.00$260.001:2Aug 21-$2.45$7.55
$230.00$240.001:2Jul 17-$3.70$6.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.12$9.88
$230.00$220.001:2Aug 21-$0.28$9.72
$230.00$220.001:2Jul 17-$0.36$9.64
$220.00$210.001:2Jul 17-$0.57$9.43
$270.00$260.001:2Jul 17-$1.25$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.35%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$5.900.393.4%2.35%5.74%26163
$270.00Aug 21$2.900.257.4%1.15%8.53%3131
$260.00Jul 17$1.350.253.4%0.54%3.93%231654
$280.00Aug 21$0.600.1611.3%0.24%11.59%232
$270.00Jul 17$0.100.097.4%0.04%7.41%153--

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 1,937
Total Puts 6,652
Put/Call Ratio 3.43
Net Difference -4,715

Prior's Put/Call Breakdown

Total Calls 655
Total Puts 2,669
Put/Call Ratio 4.07
Net Difference -2,014

Prior 7-Day Put/Call Summary

Total Calls 5,406
Total Puts 9,854
Average Put/Call Ratio 1.64
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