Tour v344
ALL
ALLSTATE CORP
$241.86 +0.99%
$242.00 (+0.06%)🌙
as of 07/16 06:07 PM
(7/15 18:16) ◀
|
Thursday, July 16, 2026 (6:07pm)
January 2026
|
▶ (7/17 18:10)
◀ 7/16 18:07 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,630
Calls: 738 (45%)
Puts: 892 (55%)
Prior (07/15) 9,387
Calls: 1,575 (17%)
Puts: 7,812 (83%)
Current vs Prior -82.64%
Calls: -53.14% (Calls)
Puts: -88.58% (Puts)
Prior 7-Day Total 30,667
Calls: 5,806 (19%)
Puts: 24,861 (81%)
Prior 7-Day Average 4,381
Calls: 829 (19%)
Puts: 3,551 (81%)
Current vs Prior 7-Day Avg -62.79%
Calls: -11.02%
Puts: -74.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.23M
Calls: $740.4K (60%)
Puts: $489.4K (40%)
Prior (07/15) $7.91M
Calls: $1.00M (13%)
Puts: $6.91M (87%)
Current vs Prior -84.45%
Calls: -26.12%
Puts: -92.91%
Prior 7-Day Total $19.15M
Calls: $5.81M (30%)
Puts: $13.34M (70%)
Prior 7-Day Average $2.74M
Calls: $830.2K (30%)
Puts: $1.91M (70%)
Current vs Prior 7-Day Avg -55.05%
Calls: -10.82%
Puts: -74.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.21
Prior (07/15) 4.96
Current vs Prior -75.63%
Prior 7-Day Average 2.43
Current vs Prior 7-Day Avg -50.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 38,847
Calls: 15,016 (39%)
Puts: 23,831 (61%)
Prior (07/15) 18,859
Calls: 8,703 (46%)
Puts: 10,156 (54%)
Current vs Prior +105.99%
Prior 7-Day Total 209,547
Calls: 85,829 (41%)
Puts: 123,718 (59%)
Prior 7-Day Average 29,935
Calls: 12,261 (41%)
Puts: 17,674 (59%)
Current vs Prior 7-Day Avg +29.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.93% | 9.36%4.93% | 9.36%
Prior 5.17% | 9.71%5.17% | 9.71%
Current vs Prior -4.58% | -3.54%-4.58% | -3.54%
Prior 7-Day Avg 5.53% | 9.64%5.53% | 9.64%
Current vs 7-Day Avg -10.82% | -2.89%-10.82% | -2.89%
Prior 7-Day Eod 5.17% | 9.71%5.17% | 9.71%
Current vs 7-Day Eod -4.58% | -3.54%-4.58% | -3.54%
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 60% call dollar volume ($740.4K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 83% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 9 of results (avg 7.7%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1744.9047.30$46.105.2%--1.0031
$200.00Jul 1739.8042.30$41.056.1%--1.0028
$200.00Aug 2141.1043.90$42.506.6%--0.9415
$220.00Aug 2123.4025.10$24.257.0%50.8543
$210.00Aug 2131.5034.10$32.807.9%--0.9259
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2112.3013.40$12.858.6%--0.64899

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
$195.00Jul 1744.9047.30$46.105.2%--1.0031
$200.00Jul 1739.8042.30$41.056.1%--1.0028
$210.00Jul 1729.8032.60$31.209.0%101.00134
$220.00Jul 1719.7022.70$21.2014.2%81.00449
$200.00Aug 2141.1043.90$42.506.6%--0.9415
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 177.5010.30$8.9031.5%2280.931.7K
$260.00Aug 2119.2022.10$20.6514.0%--0.7816
$250.00Aug 2112.3013.40$12.858.6%--0.64899

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 1.0K, top 243)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1711.7012.90$12.309.8%1620.921.2K
$240.00Jul 172.753.30$3.0318.2%380.65946
$260.00Aug 212.103.10$2.6038.5%320.22275
$250.00Aug 214.405.80$5.1027.5%210.36171
$240.00Aug 219.1010.50$9.8014.3%120.54106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 170.951.40$1.1738.5%2430.35923
$250.00Jul 177.5010.30$8.9031.5%2280.931.7K
$230.00Jul 170.050.55$0.30166.7%1510.081.4K
$210.00Aug 210.801.10$0.9531.6%530.0842
$230.00Aug 213.604.40$4.0020.0%120.282.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 220.8%, max 447.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 21203.3%37.1%447.5%--43
$280.00Jul 17Aug 21156.8%30.0%421.8%457
$270.00Jul 17Aug 21124.4%29.2%325.6%17363
$210.00Jul 17Aug 21128.8%32.9%291.7%10193
$260.00Jul 17Aug 2180.7%28.8%180.3%351.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 21203.3%37.1%447.5%8642
$195.00Jul 17Aug 21164.0%39.6%313.6%4119
$210.00Jul 17Aug 21128.8%32.9%291.7%56766
$220.00Jul 17Aug 2178.6%30.8%155.3%51.4K
$230.00Jul 17Aug 2170.7%28.8%145.5%1634.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 36.04, avg 9.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Aug 21$0.65$9.35$0.6514.38$270.65
$260.00$270.00Aug 21$1.35$8.65$1.356.41$261.35
$250.00$260.00Aug 21$2.50$7.50$2.503.00$252.50
$240.00$250.00Jul 17$2.85$7.15$2.852.51$242.85
$240.00$250.00Aug 21$4.70$5.30$4.701.13$244.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Jul 17$0.27$9.73$0.2736.04$229.73
$210.00$200.00Aug 21$0.38$9.62$0.3825.32$209.62
$200.00$195.00Jul 17$0.25$4.75$0.2519.00$199.75
$240.00$230.00Jul 17$0.87$9.13$0.8710.49$239.13
$220.00$210.00Aug 21$1.05$8.95$1.058.52$218.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 65.67, avg 6.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$9.85$9.85$0.1565.67$209.85
$200.00$210.00Aug 21$9.70$9.70$0.3032.33$209.70
$230.00$240.00Jul 17$9.27$9.27$0.7312.70$239.27
$220.00$230.00Jul 17$8.90$8.90$1.108.09$228.90
$210.00$220.00Aug 21$8.55$8.55$1.455.90$218.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Aug 21$7.80$7.80$2.203.55$252.20
$250.00$240.00Jul 17$7.73$7.73$2.273.41$242.27
$250.00$240.00Aug 21$5.25$5.25$4.751.11$244.75
$240.00$230.00Aug 21$3.60$3.60$6.400.56$236.40
$230.00$220.00Aug 21$2.00$2.00$8.000.25$228.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.71, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$0.35156.8%30.0%
$270.00Jul 17Aug 21$1.00124.4%29.2%
$200.00Jul 17Aug 21$1.45203.3%37.1%
$210.00Jul 17Aug 21$1.60128.8%32.9%
$260.00Jul 17Aug 21$2.4580.7%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$0.29203.3%37.1%
$195.00Jul 17Aug 21$0.45164.0%39.6%
$210.00Jul 17Aug 21$0.87128.8%32.9%
$220.00Jul 17Aug 21$1.9778.6%30.8%
$230.00Jul 17Aug 21$3.7070.7%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 1.74% of stock, avg 10.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$3.03$1.17$4.20$235.80$244.201.74%
$250.00Jul 17$0.18$8.90$9.08$240.92$259.083.75%
$230.00Jul 17$12.30$0.30$12.60$217.40$242.605.21%
$240.00Aug 21$9.80$7.60$17.40$222.60$257.407.19%
$250.00Aug 21$5.10$12.85$17.95$232.05$267.957.42%
$230.00Aug 21$16.45$4.00$20.45$209.55$250.458.46%
$220.00Jul 17$21.20$0.03$21.23$198.77$241.238.78%
$260.00Aug 21$2.60$20.65$23.25$236.75$283.259.61%
$220.00Aug 21$24.25$2.00$26.25$193.75$246.2510.85%
$210.00Jul 17$31.20$0.08$31.28$178.72$241.2812.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.20% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$230.00Jul 17$0.18$0.30$0.48$229.52$250.48
$250.00$240.00Jul 17$0.18$1.17$1.35$238.65$251.35
$290.00$230.00Jul 17$1.08$0.30$1.38$228.62$291.38
$280.00$210.00Aug 21$0.60$0.95$1.55$208.45$281.55
$270.00$210.00Aug 21$1.25$0.95$2.20$207.80$272.20
$290.00$240.00Jul 17$1.08$1.17$2.25$237.75$292.25
$280.00$220.00Aug 21$0.60$2.00$2.60$217.40$282.60
$270.00$220.00Aug 21$1.25$2.00$3.25$216.75$273.25
$260.00$210.00Aug 21$2.60$0.95$3.55$206.45$263.55
$260.00$220.00Aug 21$2.60$2.00$4.60$215.40$264.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 19.83, avg credit $5.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200230/240Jul 17$9.52$0.4819.83$190.48$239.52
195/200220/230Jul 17$9.15$0.8510.76$190.85$229.15
250/260270/280Aug 21$8.45$1.555.45$251.55$278.45
200/210220/230Aug 21$8.18$1.824.49$201.82$228.18
210/220230/240Aug 21$7.70$2.303.35$212.30$237.70
200/210230/240Aug 21$7.03$2.972.37$202.97$237.03
220/230240/250Aug 21$6.70$3.302.03$223.30$246.70
240/250260/270Aug 21$6.60$3.401.94$243.40$266.60
230/240250/260Aug 21$6.10$3.901.56$233.90$256.10
240/250270/280Aug 21$5.90$4.101.44$244.10$275.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 75.92, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$0.13$9.8775.92
$260.00$270.00$280.00Aug 21$0.70$9.3013.29
$210.00$220.00$230.00Aug 21$0.75$9.2512.33
$270.00$280.00$290.00Jul 17$0.83$9.1711.05
$210.00$220.00$230.00Jul 17$1.10$8.908.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.15$9.8565.67
$210.00$220.00$230.00Jul 17$0.32$9.6830.25
$220.00$230.00$240.00Jul 17$0.60$9.4015.67
$200.00$210.00$220.00Aug 21$0.67$9.3313.93
$210.00$220.00$230.00Aug 21$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $--, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.10$9.90
$250.00$260.001:2Jul 17-$0.12$9.88
$270.00$280.001:2Jul 17-$0.25$9.75
$260.00$270.001:2Jul 17-$0.35$9.65
$240.00$250.001:2Aug 21-$0.40$9.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21$0.00$10.00
$220.00$210.001:2Jul 17-$0.13$9.87
$210.00$200.001:2Aug 21-$0.19$9.81
$240.00$230.001:2Aug 21-$0.40$9.60
$210.00$200.001:2Jul 17-$0.48$9.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.82%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$4.400.363.4%1.82%5.18%21171
$260.00Aug 21$2.100.227.5%0.87%8.37%32275
$270.00Aug 21$0.850.1211.6%0.35%11.99%896
$280.00Aug 21$0.200.0615.8%0.08%15.85%--47
$250.00Jul 17$0.100.073.4%0.04%3.41%5552

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,806
Total Puts 24,861
Average Put/Call Ratio 2.43
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