Tour v340
ALL
ALLSTATE CORP
$239.48 -4.34%
$240.40 (+0.38%)🌙
as of 07/15 06:16 PM
(7/14 18:19) ◀
|
Wednesday, July 15, 2026 (6:16pm)
January 2026
|
▶ (7/16 18:07)
◀ 7/15 18:16 ▶

Option Volume

Detail
ℹ
Current (07/15) 9,387
Calls: 1,575 (17%)
Puts: 7,812 (83%)
Prior (07/14) 9,097
Calls: 362 (4%)
Puts: 8,735 (96%)
Current vs Prior +3.19%
Calls: +335.08% (Calls)
Puts: -10.57% (Puts)
Prior 7-Day Total 24,604
Calls: 4,886 (20%)
Puts: 19,718 (80%)
Prior 7-Day Average 3,514
Calls: 698 (20%)
Puts: 2,816 (80%)
Current vs Prior 7-Day Avg +167.07%
Calls: +125.64%
Puts: +177.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $7.91M
Calls: $1.00M (13%)
Puts: $6.91M (87%)
Prior (07/14) $3.64M
Calls: $574.7K (16%)
Puts: $3.06M (84%)
Current vs Prior +117.30%
Calls: +74.37%
Puts: +125.35%
Prior 7-Day Total $12.39M
Calls: $5.45M (44%)
Puts: $6.94M (56%)
Prior 7-Day Average $1.77M
Calls: $779.2K (44%)
Puts: $990.9K (56%)
Current vs Prior 7-Day Avg +346.76%
Calls: +28.61%
Puts: +596.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 4.96
Prior (07/14) 24.13
Current vs Prior -79.44%
Prior 7-Day Average 2.30
Current vs Prior 7-Day Avg +115.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 18,859
Calls: 8,703 (46%)
Puts: 10,156 (54%)
Prior (07/14) 15,289
Calls: 6,418 (42%)
Puts: 8,871 (58%)
Current vs Prior +23.35%
Prior 7-Day Total 222,217
Calls: 90,748 (41%)
Puts: 131,469 (59%)
Prior 7-Day Average 31,745
Calls: 12,964 (41%)
Puts: 18,781 (59%)
Current vs Prior 7-Day Avg -40.59%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.17% | 9.71%5.17% | 9.71%
Prior 5.18% | 9.33%5.18% | 9.33%
Current vs Prior -0.29% | +4.09%-0.29% | +4.09%
Prior 7-Day Avg 5.68% | 9.67%5.68% | 9.67%
Current vs 7-Day Avg -8.91% | +0.39%-8.91% | +0.38%
Prior 7-Day Eod 5.18% | 9.33%5.18% | 9.33%
Current vs 7-Day Eod -0.29% | +4.09%-0.29% | +4.09%
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

Strong bearish conviction with 87% of dollar volume in puts ($6.91M) vs calls ($1.00M). Massive premium surge with dollar volume up 117% vs prior. Dollar volume significantly above 7-day average (347% higher). Volume explosion - 167% above 7-day average (9,387 vs avg 3,514).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 7.8%, best 4.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2122.0023.10$22.554.9%40.8240
$210.00Jul 1728.3030.70$29.508.1%30.99134
$230.00Aug 2114.2015.50$14.858.8%40.6967
$220.00Jul 1719.0020.80$19.909.0%80.99453
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1739.3042.40$40.857.6%10.89--
$250.00Aug 2113.6014.80$14.208.5%2.2K0.662.1K

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. 11 found (avg delta 0.80, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1728.3030.70$29.508.1%30.99134
$220.00Jul 1719.0020.80$19.909.0%80.99453
$230.00Jul 179.1010.60$9.8515.2%100.891.2K
$220.00Aug 2122.0023.10$22.554.9%40.8240
$230.00Aug 2114.2015.50$14.858.8%40.6967
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1719.4022.50$20.9514.8%20.93--
$250.00Jul 1710.2012.40$11.3019.5%1.6K0.922.3K
$280.00Jul 1739.3042.40$40.857.6%10.89--
$250.00Aug 2113.6014.80$14.208.5%2.2K0.662.1K
$240.00Jul 172.302.75$2.5317.8%500.53944

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 8.5K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 172.002.30$2.1514.0%5650.48894
$270.00Jul 170.002.45$1.23199.2%810.11230
$260.00Jul 170.100.70$0.40150.0%780.07682
$270.00Aug 210.851.35$1.1045.5%430.1187
$260.00Aug 212.052.65$2.3525.5%400.20243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 217.809.00$8.4014.3%2.2K0.4980
$250.00Aug 2113.6014.80$14.208.5%2.2K0.662.1K
$250.00Jul 1710.2012.40$11.3019.5%1.6K0.922.3K
$230.00Jul 170.150.75$0.45133.3%1.6K0.112.2K
$220.00Jul 170.000.05$0.03166.7%820.011.3K

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 91.5%, max 351.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 21131.8%29.2%351.4%124317
$260.00Jul 17Aug 2175.3%28.9%160.0%118925
$230.00Jul 17Aug 2147.0%28.5%64.7%141.3K
$220.00Jul 17Aug 2149.8%30.5%63.2%12493
$250.00Jul 17Aug 2143.0%29.1%47.7%57733
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 2147.0%28.5%64.7%1.6K2.2K
$220.00Jul 17Aug 2149.8%30.5%63.2%981.4K
$250.00Jul 17Aug 2143.0%29.1%47.7%3.7K4.4K
$240.00Jul 17Aug 2134.0%26.9%26.2%2.2K1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 22.81, avg 7.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Aug 21$0.55$9.45$0.5517.18$270.55
$260.00$270.00Aug 21$1.25$8.75$1.257.00$261.25
$240.00$250.00Jul 17$1.85$8.15$1.854.41$241.85
$250.00$260.00Aug 21$2.40$7.60$2.403.17$252.40
$240.00$250.00Aug 21$4.10$5.90$4.101.44$244.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Jul 17$0.42$9.58$0.4222.81$229.58
$210.00$200.00Aug 21$0.50$9.50$0.5019.00$209.50
$220.00$210.00Aug 21$1.28$8.72$1.286.81$218.72
$240.00$230.00Jul 17$2.08$7.92$2.083.81$237.92
$230.00$220.00Aug 21$2.22$7.78$2.223.50$227.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 27.57, avg 3.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Jul 17$9.60$9.60$0.4024.00$219.60
$230.00$240.00Jul 17$7.70$7.70$2.303.35$237.70
$220.00$230.00Aug 21$7.70$7.70$2.303.35$227.70
$230.00$240.00Aug 21$6.00$6.00$4.001.50$236.00
$240.00$250.00Aug 21$4.10$4.10$5.900.69$244.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Jul 17$9.65$9.65$0.3527.57$250.35
$250.00$240.00Jul 17$8.77$8.77$1.237.13$241.23
$250.00$240.00Aug 21$5.80$5.80$4.201.38$244.20
$240.00$230.00Aug 21$3.85$3.85$6.150.63$236.15
$230.00$220.00Aug 21$2.22$2.22$7.780.29$227.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.99, cheapest $1.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$1.9575.3%28.9%
$220.00Jul 17Aug 21$2.6549.8%30.5%
$250.00Jul 17Aug 21$4.4543.0%29.1%
$230.00Jul 17Aug 21$5.0047.0%28.5%
$240.00Jul 17Aug 21$6.7034.0%26.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$2.3049.8%30.5%
$250.00Jul 17Aug 21$2.9043.0%29.1%
$230.00Jul 17Aug 21$4.1047.0%28.5%
$240.00Jul 17Aug 21$5.8734.0%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 1.95% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$2.15$2.53$4.68$235.32$244.681.95%
$230.00Jul 17$9.85$0.45$10.30$219.70$240.304.30%
$250.00Jul 17$0.30$11.30$11.60$238.40$261.604.84%
$240.00Aug 21$8.85$8.40$17.25$222.75$257.257.20%
$250.00Aug 21$4.75$14.20$18.95$231.05$268.957.91%
$230.00Aug 21$14.85$4.55$19.40$210.60$249.408.10%
$220.00Jul 17$19.90$0.03$19.93$200.07$239.938.32%
$260.00Jul 17$0.40$20.95$21.35$238.65$281.358.92%
$220.00Aug 21$22.55$2.33$24.88$195.12$244.8810.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.31% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$230.00Jul 17$0.30$0.45$0.75$229.25$250.75
$260.00$230.00Jul 17$0.40$0.45$0.85$229.15$260.85
$280.00$210.00Aug 21$0.55$1.05$1.60$208.40$281.60
$270.00$230.00Jul 17$1.23$0.45$1.68$228.32$271.68
$270.00$210.00Aug 21$1.10$1.05$2.15$207.85$272.15
$240.00$230.00Jul 17$2.15$0.45$2.60$227.40$242.60
$280.00$220.00Aug 21$0.55$2.33$2.88$217.12$282.88
$260.00$210.00Aug 21$2.35$1.05$3.40$206.60$263.40
$270.00$220.00Aug 21$1.10$2.33$3.43$216.57$273.43
$260.00$220.00Aug 21$2.35$2.33$4.68$215.32$264.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.56, avg credit $4.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$8.20$1.804.56$201.80$228.20
210/220230/240Aug 21$7.28$2.722.68$212.72$237.28
240/250260/270Aug 21$7.05$2.952.39$242.95$267.05
200/210230/240Aug 21$6.50$3.501.86$203.50$236.50
240/250270/280Aug 21$6.35$3.651.74$243.65$276.35
220/230240/250Aug 21$6.32$3.681.72$223.68$246.32
230/240250/260Aug 21$6.25$3.751.67$233.75$256.25
210/220240/250Aug 21$5.38$4.621.16$214.62$245.38
230/240260/270Aug 21$5.10$4.901.04$234.90$265.10
220/230250/260Aug 21$4.62$5.380.86$225.38$254.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 13.29, cheapest $0.70)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.70$9.3013.29
$250.00$260.00$270.00Jul 17$0.73$9.2712.70
$250.00$260.00$270.00Aug 21$1.15$8.857.70
$220.00$230.00$240.00Aug 21$1.70$8.304.88
$240.00$250.00$260.00Aug 21$1.70$8.304.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.78$9.2211.82
$240.00$250.00$260.00Jul 17$0.88$9.1210.36
$210.00$220.00$230.00Aug 21$0.94$9.069.64
$220.00$230.00$240.00Aug 21$1.63$8.375.13
$220.00$230.00$240.00Jul 17$1.66$8.345.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-1.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Aug 21$0.00$10.00
$250.00$260.001:2Jul 17-$0.50$9.50
$240.00$250.001:2Aug 21-$0.65$9.35
$260.00$270.001:2Jul 17-$2.06$7.94
$230.00$240.001:2Aug 21-$2.85$7.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Jul 17-$1.05$18.95
$210.00$200.001:2Aug 21-$0.05$9.95
$230.00$220.001:2Aug 21-$0.11$9.89
$240.00$230.001:2Aug 21-$0.70$9.30
$260.00$250.001:2Jul 17-$1.65$8.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.51%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$8.400.510.2%3.51%3.72%13102
$250.00Aug 21$4.400.344.4%1.84%6.23%32169
$260.00Aug 21$2.050.208.6%0.86%9.42%40243
$240.00Jul 17$2.000.480.2%0.84%1.05%565894
$270.00Aug 21$0.850.1112.7%0.35%13.10%4387
$280.00Aug 21$0.300.0616.9%0.13%17.05%643
$250.00Jul 17$0.150.094.4%0.06%4.46%25564
$260.00Jul 17$0.100.078.6%0.04%8.61%78682

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 1,575
Total Puts 7,812
Put/Call Ratio 4.96
Net Difference -6,237

Prior's Put/Call Breakdown

Total Calls 362
Total Puts 8,735
Put/Call Ratio 24.13
Net Difference -8,373

Prior 7-Day Put/Call Summary

Total Calls 4,886
Total Puts 19,718
Average Put/Call Ratio 2.30
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