Tour v492
ALL
ALLSTATE CORP
$264.59 +0.77%
$265.67 (+0.41%)🌙
as of 08/05 06:00 PM
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (6:00pm)
January 2026
|
▶ (8/6 18:17)
◀ 8/5 18:00 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,876
Calls: 699 (37%)
Puts: 1,177 (63%)
Prior (08/04) 1,221
Calls: 997 (82%)
Puts: 224 (18%)
Current vs Prior +53.64%
Calls: -29.89% (Calls)
Puts: +425.45% (Puts)
Prior 7-Day Total 12,735
Calls: 5,254 (41%)
Puts: 7,481 (59%)
Prior 7-Day Average 1,819
Calls: 750 (41%)
Puts: 1,068 (59%)
Current vs Prior 7-Day Avg +3.12%
Calls: -6.87%
Puts: +10.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.02M
Calls: $680.2K (67%)
Puts: $341.8K (33%)
Prior (08/04) $1.55M
Calls: $1.42M (92%)
Puts: $131.8K (8%)
Current vs Prior -34.23%
Calls: -52.17%
Puts: +159.40%
Prior 7-Day Total $9.03M
Calls: $6.22M (69%)
Puts: $2.81M (31%)
Prior 7-Day Average $1.29M
Calls: $887.9K (69%)
Puts: $401.6K (31%)
Current vs Prior 7-Day Avg -20.74%
Calls: -23.40%
Puts: -14.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.68
Prior (08/04) 0.22
Current vs Prior +649.46%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +40.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 34,545
Calls: 14,465 (42%)
Puts: 20,080 (58%)
Prior (08/04) 34,088
Calls: 14,050 (41%)
Puts: 20,038 (59%)
Current vs Prior +1.34%
Prior 7-Day Total 111,624
Calls: 47,536 (43%)
Puts: 64,088 (57%)
Prior 7-Day Average 15,946
Calls: 6,790 (43%)
Puts: 9,155 (57%)
Current vs Prior 7-Day Avg +116.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.58% | 9.94%
Prior 8.38% | 10.26%
Current vs Prior -9.56% | -3.16%
Prior 7-Day Avg 8.46% | 10.50%
Current vs 7-Day Avg -10.47% | -5.30%
Prior 7-Day Eod 8.38% | 10.26%
Current vs 7-Day Eod -9.56% | -3.16%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 6.45%
Calls: 6.19% | 5.76%
Puts: 5.31% | 7.14%
Prior 9.21% | 8.52%
Calls: 7.65% | 9.44%
Puts: 10.77% | 7.59%
Current vs Prior -37.57% | -24.30%
Prior 7-Day Avg 10.34% | 10.02%
Calls: 8.65% | 10.87%
Puts: 12.03% | 9.18%
Current vs 7-Day Avg -44.40% | -35.63%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($680.2K). Above-average activity with volume up 54% vs prior. Extreme bearish P/C ratio of 1.68 - heavy put buying. P/C ratio rising 649% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 6 of results (avg 7.6%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2143.2045.90$44.556.1%--1.0044
$220.00Sep 1843.7046.50$45.106.2%--0.95136
$230.00Aug 2133.5036.10$34.807.5%--0.9658
$230.00Sep 1834.6037.40$36.007.8%--0.91527
$240.00Aug 2124.1026.60$25.359.9%10.9199
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1819.2020.90$20.058.5%--0.7018

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 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2143.2045.90$44.556.1%--1.0044
$230.00Aug 2133.5036.10$34.807.5%--0.9658
$220.00Sep 1843.7046.50$45.106.2%--0.95136
$240.00Aug 2124.1026.60$25.359.9%10.9199
$230.00Sep 1834.6037.40$36.007.8%--0.91527
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2115.9018.60$17.2515.7%--0.7712
$280.00Sep 1819.2020.90$20.058.5%--0.7018
$270.00Aug 218.4011.90$10.1534.5%10.60106
$270.00Sep 1812.6014.40$13.5013.3%--0.5738

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.6K, top 518)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 215.005.70$5.3513.1%1620.40625
$250.00Aug 2115.2017.70$16.4515.2%970.81526
$260.00Aug 219.2010.60$9.9014.1%840.60532
$280.00Aug 212.102.75$2.4226.9%830.22668
$290.00Aug 210.701.00$0.8535.3%380.10253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 211.352.65$2.0065.0%5180.201.5K
$260.00Aug 214.805.90$5.3520.6%2380.402.4K
$220.00Sep 180.450.90$0.6866.2%1990.05220
$260.00Sep 187.008.90$7.9523.9%290.4256
$240.00Aug 210.751.10$0.9337.6%280.101.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 23.8%, max 66.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1850.9%30.5%66.9%339
$220.00Aug 21Sep 1846.6%33.1%40.9%--180
$270.00Aug 21Sep 1835.7%28.0%27.4%176903
$260.00Aug 21Sep 1833.1%26.8%23.8%841.1K
$230.00Aug 21Sep 1838.6%31.8%21.5%--585
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1846.6%33.1%40.9%200313
$270.00Aug 21Sep 1835.7%28.0%27.4%1144
$260.00Aug 21Sep 1833.1%26.8%23.8%2672.5K
$230.00Aug 21Sep 1838.6%31.8%21.5%343.0K
$280.00Aug 21Sep 1835.2%29.4%19.8%--30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 19.00, avg 5.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$0.50$9.50$0.5019.00$290.50
$300.00$310.00Sep 18$0.62$9.38$0.6215.13$300.62
$290.00$300.00Sep 18$1.13$8.87$1.137.85$291.13
$280.00$290.00Aug 21$1.57$8.43$1.575.37$281.57
$280.00$290.00Sep 18$2.17$7.83$2.173.61$282.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.58$9.42$0.5816.24$239.42
$230.00$220.00Sep 18$0.72$9.28$0.7212.89$229.28
$250.00$240.00Aug 21$1.07$8.93$1.078.35$248.93
$240.00$230.00Sep 18$1.55$8.45$1.555.45$238.45
$260.00$250.00Sep 18$2.40$7.60$2.403.17$257.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 39.00, avg 3.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$9.75$9.75$0.2539.00$229.75
$230.00$240.00Aug 21$9.45$9.45$0.5517.18$239.45
$220.00$230.00Sep 18$9.10$9.10$0.9010.11$229.10
$240.00$250.00Aug 21$8.90$8.90$1.108.09$248.90
$230.00$240.00Sep 18$8.70$8.70$1.306.69$238.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$7.10$7.10$2.902.45$272.90
$280.00$270.00Sep 18$6.55$6.55$3.451.90$273.45
$270.00$260.00Sep 18$5.55$5.55$4.451.25$264.45
$270.00$260.00Aug 21$4.80$4.80$5.200.92$265.20
$260.00$250.00Aug 21$3.35$3.35$6.650.50$256.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.03, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$0.5546.6%33.1%
$300.00Aug 21Sep 18$1.1035.2%29.7%
$230.00Aug 21Sep 18$1.2038.6%31.8%
$290.00Aug 21Sep 18$1.7333.9%29.0%
$240.00Aug 21Sep 18$1.9536.2%31.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$0.4046.6%33.1%
$230.00Aug 21Sep 18$1.0538.6%31.8%
$240.00Aug 21Sep 18$2.0236.2%31.5%
$260.00Aug 21Sep 18$2.6033.1%26.8%
$280.00Aug 21Sep 18$2.8035.2%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 5.76% of stock, avg 10.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$9.90$5.35$15.25$244.75$275.255.76%
$270.00Aug 21$5.35$10.15$15.50$254.50$285.505.86%
$250.00Aug 21$16.45$2.00$18.45$231.55$268.456.97%
$280.00Aug 21$2.42$17.25$19.67$260.33$299.677.43%
$260.00Sep 18$12.80$7.95$20.75$239.25$280.757.84%
$270.00Sep 18$7.50$13.50$21.00$249.00$291.007.94%
$250.00Sep 18$19.20$5.55$24.75$225.25$274.759.35%
$280.00Sep 18$4.75$20.05$24.80$255.20$304.809.37%
$240.00Aug 21$25.35$0.93$26.28$213.72$266.289.93%
$240.00Sep 18$27.30$2.95$30.25$209.75$270.2511.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.57% of stock, avg 2.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$220.00Sep 18$0.83$0.68$1.51$218.49$311.51
$290.00$240.00Aug 21$0.85$0.93$1.78$238.22$291.78
$310.00$240.00Aug 21$0.88$0.93$1.81$238.19$311.81
$300.00$220.00Sep 18$1.45$0.68$2.13$217.87$302.13
$310.00$230.00Sep 18$0.83$1.40$2.23$227.77$312.23
$290.00$250.00Aug 21$0.85$2.00$2.85$247.15$292.85
$300.00$230.00Sep 18$1.45$1.40$2.85$227.15$302.85
$310.00$250.00Aug 21$0.88$2.00$2.88$247.12$312.88
$290.00$220.00Sep 18$2.58$0.68$3.26$216.74$293.26
$280.00$240.00Aug 21$2.42$0.93$3.35$236.65$283.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 7.47, avg credit $4.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Sep 18$8.82$1.187.47$221.18$248.82
230/240250/260Sep 18$7.95$2.053.88$232.05$257.95
240/250260/270Sep 18$7.90$2.103.76$242.10$267.90
260/270280/290Sep 18$7.72$2.283.39$262.28$287.72
270/280290/300Sep 18$7.68$2.323.31$272.32$297.68
270/280290/300Aug 21$7.60$2.403.17$272.40$297.60
270/280300/310Sep 18$7.17$2.832.53$272.83$307.17
230/240250/260Aug 21$7.13$2.872.48$232.87$257.13
220/230250/260Sep 18$7.12$2.882.47$222.88$257.12
230/240260/270Sep 18$6.85$3.152.17$233.15$266.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.30$9.7032.33
$220.00$230.00$240.00Sep 18$0.40$9.6024.00
$290.00$300.00$310.00Sep 18$0.51$9.4918.61
$230.00$240.00$250.00Aug 21$0.55$9.4517.18
$270.00$280.00$290.00Sep 18$0.58$9.4216.24
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.49$9.5119.41
$220.00$230.00$240.00Aug 21$0.51$9.4918.61
$220.00$230.00$240.00Sep 18$0.83$9.1711.05
$260.00$270.00$280.00Sep 18$1.00$9.009.00
$230.00$240.00$250.00Sep 18$1.05$8.958.52

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 $-0.21, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Sep 18-$0.21$9.79
$290.00$300.001:2Sep 18-$0.32$9.68
$280.00$290.001:2Sep 18-$0.41$9.59
$260.00$270.001:2Aug 21-$0.80$9.20
$300.00$310.001:2Aug 21-$1.41$8.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.21$9.79
$250.00$240.001:2Sep 18-$0.35$9.65
$270.00$260.001:2Aug 21-$0.55$9.45
$270.00$260.001:2Sep 18-$2.40$7.60
$280.00$270.001:2Aug 21-$3.05$6.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.46%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$6.500.422.0%2.46%4.50%14278
$270.00Aug 21$5.000.402.0%1.89%3.93%162625
$280.00Sep 18$4.500.295.8%1.70%7.52%7272
$290.00Sep 18$2.300.189.6%0.87%10.47%23243
$280.00Aug 21$2.100.225.8%0.79%6.62%83668
$300.00Sep 18$1.150.1113.4%0.43%13.82%2057
$290.00Aug 21$0.700.109.6%0.26%9.87%38253
$310.00Sep 18$0.350.0717.2%0.13%17.29%323

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 699
Total Puts 1,177
Put/Call Ratio 1.68
Net Difference -478

Prior's Put/Call Breakdown

Total Calls 997
Total Puts 224
Put/Call Ratio 0.22
Net Difference 773

Prior 7-Day Put/Call Summary

Total Calls 5,254
Total Puts 7,481
Average Put/Call Ratio 1.20
Ratio Trend Rising

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