Tour v308
ALL
ALLSTATE CORP
$248.64 -1.01%
$251.89 (+1.31%)🌙
as of 07/09 06:07 PM
(7/8 18:07) ◀
|
Thursday, July 9, 2026 (6:07pm)
January 2026
|
▶ (7/10 18:07)
◀ 7/9 18:07 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,085
Calls: 650 (60%)
Puts: 435 (40%)
Prior (07/08) 1,001
Calls: 557 (56%)
Puts: 444 (44%)
Current vs Prior +8.39%
Calls: +16.70% (Calls)
Puts: -2.03% (Puts)
Prior 7-Day Total 22,761
Calls: 6,655 (29%)
Puts: 16,106 (71%)
Prior 7-Day Average 3,251
Calls: 950 (29%)
Puts: 2,300 (71%)
Current vs Prior 7-Day Avg -66.63%
Calls: -31.63%
Puts: -81.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $991.7K
Calls: $627.6K (63%)
Puts: $364.2K (37%)
Prior (07/08) $952.3K
Calls: $557.3K (59%)
Puts: $395.1K (41%)
Current vs Prior +4.13%
Calls: +12.61%
Puts: -7.83%
Prior 7-Day Total $10.30M
Calls: $6.47M (63%)
Puts: $3.83M (37%)
Prior 7-Day Average $1.47M
Calls: $924.2K (63%)
Puts: $546.8K (37%)
Current vs Prior 7-Day Avg -32.58%
Calls: -32.09%
Puts: -33.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.67
Prior (07/08) 0.80
Current vs Prior -16.04%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg -67.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 35,112
Calls: 13,980 (40%)
Puts: 21,132 (60%)
Prior (07/08) 34,926
Calls: 13,953 (40%)
Puts: 20,973 (60%)
Current vs Prior +0.53%
Prior 7-Day Total 204,924
Calls: 92,522 (45%)
Puts: 112,402 (55%)
Prior 7-Day Average 29,274
Calls: 13,217 (45%)
Puts: 16,057 (55%)
Current vs Prior 7-Day Avg +19.94%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.71% | 9.91%5.71% | 9.91%
Prior 6.03% | 9.99%6.03% | 9.99%
Current vs Prior -5.32% | -0.79%-5.32% | -0.79%
Prior 7-Day Avg 6.45% | 10.03%6.45% | 10.03%
Current vs 7-Day Avg -11.41% | -1.13%-11.41% | -1.13%
Prior 7-Day Eod 6.03% | 9.99%-- | --
Current vs 7-Day Eod -5.32% | -0.79%-- | --
Sentiment BULLISHBULLISH

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

Moderately bullish flow with 63% call dollar volume ($627.6K). Bullish P/C ratio of 0.67. Put-heavy open interest (21,132 puts vs 13,980 calls) suggests hedging or bearish 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 NEUTRAL
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 11 of results (avg 7.8%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2149.0051.50$50.255.0%--0.9715
$200.00Jul 1747.8050.40$49.105.3%--1.0028
$230.00Jul 1718.5019.80$19.156.8%30.951.2K
$210.00Aug 2139.3042.30$40.807.4%--0.9459
$210.00Jul 1737.4040.30$38.857.5%--1.00135
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 215.305.80$5.559.0%400.3431
$280.00Jul 1729.8032.70$31.259.3%10.951

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. 14 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1747.8050.40$49.105.3%--1.0028
$210.00Jul 1737.4040.30$38.857.5%--1.00135
$200.00Aug 2149.0051.50$50.255.0%--0.9715
$230.00Jul 1718.5019.80$19.156.8%30.951.2K
$210.00Aug 2139.3042.30$40.807.4%--0.9459
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1729.8032.70$31.259.3%10.951
$270.00Jul 1719.8022.70$21.2513.6%90.929
$250.00Jul 174.204.90$4.5515.4%50.553.1K

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 332, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 172.803.60$3.2025.0%300.45576
$270.00Jul 170.001.10$0.55200.0%140.08221
$260.00Aug 214.805.60$5.2015.4%110.34166
$260.00Jul 170.500.85$0.6851.5%90.14679
$250.00Aug 218.8010.00$9.4012.8%70.50182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 170.000.40$0.20200.0%1000.043.5K
$240.00Jul 170.801.15$0.9835.7%420.181.0K
$240.00Aug 215.305.80$5.559.0%400.3431
$220.00Jul 170.001.15$0.57201.8%230.061.3K
$200.00Aug 210.150.70$0.43127.9%120.0329

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 57.5%, max 114.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2177.2%36.0%114.5%--43
$220.00Jul 17Aug 2155.5%31.8%74.7%3540
$280.00Jul 17Aug 2148.7%28.6%70.6%--32
$270.00Jul 17Aug 2140.1%27.3%46.8%17275
$210.00Jul 17Aug 2144.6%33.9%31.8%--194
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2177.2%36.0%114.5%12625
$220.00Jul 17Aug 2155.5%31.8%74.7%241.4K
$210.00Jul 17Aug 2144.6%33.9%31.8%3760
$230.00Jul 17Aug 2130.9%28.6%7.8%1083.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 75.92, avg 14.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Jul 17$0.13$9.87$0.1375.92$260.13
$270.00$280.00Jul 17$0.17$9.83$0.1757.82$270.17
$270.00$280.00Aug 21$1.12$8.88$1.127.93$271.12
$250.00$260.00Jul 17$2.52$7.48$2.522.97$252.52
$260.00$270.00Aug 21$2.65$7.35$2.652.77$262.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.42$9.58$0.4222.81$209.58
$220.00$210.00Jul 17$0.54$9.46$0.5417.52$219.46
$240.00$230.00Jul 17$0.78$9.22$0.7811.82$239.22
$220.00$210.00Aug 21$0.80$9.20$0.8011.50$219.20
$230.00$220.00Aug 21$1.18$8.82$1.187.47$228.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 19.00, avg 3.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Jul 17$9.50$9.50$0.5019.00$239.50
$200.00$210.00Aug 21$9.45$9.45$0.5517.18$209.45
$220.00$230.00Jul 17$9.40$9.40$0.6015.67$229.40
$210.00$220.00Aug 21$9.35$9.35$0.6514.38$219.35
$220.00$230.00Aug 21$8.75$8.75$1.257.00$228.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$250.00Jul 17$16.70$16.70$3.305.06$253.30
$250.00$240.00Aug 21$4.00$4.00$6.000.67$246.00
$250.00$240.00Jul 17$3.57$3.57$6.430.56$246.43
$240.00$230.00Aug 21$2.72$2.72$7.280.37$237.28
$230.00$220.00Aug 21$1.18$1.18$8.820.13$228.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $2.87, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$1.0548.7%28.6%
$200.00Jul 17Aug 21$1.1577.2%36.0%
$210.00Jul 17Aug 21$1.9544.6%33.9%
$270.00Jul 17Aug 21$2.0040.1%27.3%
$220.00Jul 17Aug 21$2.9055.5%31.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$0.1577.2%36.0%
$210.00Jul 17Aug 21$0.8244.6%33.9%
$220.00Jul 17Aug 21$1.0855.5%31.8%
$230.00Jul 17Aug 21$2.6330.9%28.6%
$240.00Jul 17Aug 21$4.5726.4%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 3.12% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$3.20$4.55$7.75$242.25$257.753.12%
$240.00Jul 17$9.65$0.98$10.63$229.37$250.634.28%
$250.00Aug 21$9.40$9.55$18.95$231.05$268.957.62%
$230.00Jul 17$19.15$0.20$19.35$210.65$249.357.78%
$240.00Aug 21$15.10$5.55$20.65$219.35$260.658.31%
$270.00Jul 17$0.55$21.25$21.80$248.20$291.808.77%
$230.00Aug 21$22.70$2.83$25.53$204.47$255.5310.27%
$220.00Jul 17$28.55$0.57$29.12$190.88$249.1211.71%
$280.00Jul 17$0.38$31.25$31.63$248.37$311.6312.72%
$220.00Aug 21$31.45$1.65$33.10$186.90$253.1013.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.38% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$220.00Jul 17$0.38$0.57$0.95$219.05$280.95
$270.00$220.00Jul 17$0.55$0.57$1.12$218.88$271.12
$260.00$220.00Jul 17$0.68$0.57$1.25$218.75$261.25
$280.00$240.00Jul 17$0.38$0.98$1.36$238.64$281.36
$270.00$240.00Jul 17$0.55$0.98$1.53$238.47$271.53
$260.00$240.00Jul 17$0.68$0.98$1.66$238.34$261.66
$280.00$210.00Aug 21$1.43$0.85$2.28$207.72$282.28
$280.00$220.00Aug 21$1.43$1.65$3.08$216.92$283.08
$270.00$210.00Aug 21$2.55$0.85$3.40$206.60$273.40
$250.00$220.00Jul 17$3.20$0.57$3.77$216.23$253.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 11.05, avg credit $4.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$9.17$0.8311.05$200.83$229.17
210/220230/240Aug 21$8.40$1.605.25$211.60$238.40
200/210230/240Aug 21$8.02$1.984.05$201.98$238.02
210/220240/250Jul 17$6.99$3.012.32$213.01$246.99
230/240250/260Aug 21$6.92$3.082.25$233.08$256.92
220/230240/250Aug 21$6.88$3.122.21$223.12$246.88
240/250260/270Aug 21$6.65$3.351.99$243.35$266.65
210/220240/250Aug 21$6.50$3.501.86$213.50$246.50
200/210240/250Aug 21$6.12$3.881.58$203.88$246.12
220/230250/260Aug 21$5.38$4.621.16$224.62$255.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 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
$210.00$220.00$230.00Aug 21$0.60$9.4015.67
$210.00$220.00$230.00Jul 17$0.90$9.1010.11
$220.00$230.00$240.00Aug 21$1.15$8.857.70
$240.00$250.00$260.00Aug 21$1.50$8.505.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.38$9.6225.32
$210.00$220.00$230.00Aug 21$0.38$9.6225.32
$200.00$210.00$220.00Jul 17$0.79$9.2111.66
$220.00$230.00$240.00Jul 17$1.15$8.857.70
$230.00$240.00$250.00Aug 21$1.28$8.726.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.01, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Jul 17-$0.15$9.85
$270.00$280.001:2Jul 17-$0.21$9.79
$270.00$280.001:2Aug 21-$0.31$9.69
$260.00$270.001:2Jul 17-$0.42$9.58
$250.00$260.001:2Aug 21-$1.00$9.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.01$9.99
$220.00$210.001:2Aug 21-$0.05$9.95
$240.00$230.001:2Aug 21-$0.11$9.89
$230.00$220.001:2Aug 21-$0.47$9.53
$210.00$200.001:2Jul 17-$0.53$9.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.54%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$8.800.500.6%3.54%4.09%7182
$260.00Aug 21$4.800.344.6%1.93%6.50%11166
$250.00Jul 17$2.800.450.6%1.13%1.67%30576
$270.00Aug 21$2.150.208.6%0.86%9.46%354
$280.00Aug 21$1.000.1212.6%0.40%13.01%--22
$260.00Jul 17$0.500.144.6%0.20%4.77%9679

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 650
Total Puts 435
Put/Call Ratio 0.67
Net Difference 215

Prior's Put/Call Breakdown

Total Calls 557
Total Puts 444
Put/Call Ratio 0.80
Net Difference 113

Prior 7-Day Put/Call Summary

Total Calls 6,655
Total Puts 16,106
Average Put/Call Ratio 2.06
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