Tour v492
ALL
ALLSTATE CORP
$263.32 +0.29%
(8/4 18:00) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:00)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 750
Calls: 429 (57%)
Puts: 321 (43%)
Prior (08/04) 956
Calls: 778 (81%)
Puts: 178 (19%)
Current vs Prior -21.55%
Calls: -44.86% (Calls)
Puts: +80.34% (Puts)
Prior 7-Day Total 3,250
Calls: 1,727 (53%)
Puts: 1,523 (47%)
Prior 7-Day Average 1,083
Calls: 246 (53%)
Puts: 217 (47%)
Current vs Prior 7-Day Avg -30.77%
Calls: +73.89%
Puts: +47.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $531.4K
Calls: $479.9K (90%)
Puts: $51.6K (10%)
Prior (08/04) $1.19M
Calls: $1.09M (91%)
Puts: $102.7K (9%)
Current vs Prior -55.32%
Calls: -55.85%
Puts: -49.77%
Prior 7-Day Total $2.15M
Calls: $1.48M (69%)
Puts: $676.7K (31%)
Prior 7-Day Average $718.0K
Calls: $211.1K (69%)
Puts: $96.7K (31%)
Current vs Prior 7-Day Avg -25.99%
Calls: +127.36%
Puts: -46.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.75
Prior (08/04) 0.23
Current vs Prior +227.04%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -25.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 75,438
Calls: 32,587 (43%)
Puts: 42,851 (57%)
Prior 7-Day Average 25,146
Calls: 10,862 (43%)
Puts: 14,283 (57%)
Current vs Prior 7-Day Avg +37.38%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.98% | 9.93%
Prior 7.82% | 9.72%
Current vs Prior +2.03% | +2.14%
Prior 7-Day Avg 8.05% | 10.11%
Current vs 7-Day Avg -0.99% | -1.78%
Prior 7-Day Eod 7.82% | 9.72%
Current vs 7-Day Eod +2.03% | +2.14%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 6.45%
Calls: 6.19% | 5.76%
Puts: 5.31% | 7.14%
Prior 10.53% | 10.27%
Calls: 8.82% | 11.11%
Puts: 12.24% | 9.44%
Current vs Prior -45.39% | -37.20%
Prior 7-Day Avg 9.77% | 13.25%
Calls: 9.73% | 12.70%
Puts: 9.82% | 13.81%
Current vs 7-Day Avg -41.18% | -51.32%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($479.9K) vs puts ($51.6K). Light premium activity with dollar volume down 55% vs prior. P/C ratio rising 227% - increased hedging/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 NEUTRAL
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 11 of results (avg 6.9%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1811.8012.50$12.155.8%--0.56523
$220.00Aug 2143.2045.90$44.556.1%--0.9744
$260.00Aug 219.4010.00$9.706.2%650.59532
$240.00Aug 2124.1025.80$24.956.8%10.9099
$220.00Sep 1843.5046.70$45.107.1%--0.96136
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2111.0011.60$11.305.3%10.61106
$270.00Sep 1813.5014.50$14.007.1%--0.5838
$260.00Aug 215.606.10$5.858.5%40.412.4K

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 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2143.2045.90$44.556.1%--0.9744
$230.00Aug 2133.5036.20$34.857.7%--0.9658
$220.00Sep 1843.5046.70$45.107.1%--0.96136
$230.00Sep 1834.6037.40$36.007.8%--0.91527
$240.00Aug 2124.1025.80$24.956.8%10.9099
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2116.4019.00$17.7014.7%--0.7912
$280.00Sep 1819.0021.40$20.2011.9%--0.7118
$270.00Aug 2111.0011.60$11.305.3%10.61106
$270.00Sep 1813.5014.50$14.007.1%--0.5838

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 602, top 198)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 219.4010.00$9.706.2%650.59532
$250.00Aug 2115.2016.90$16.0510.6%630.78526
$270.00Aug 214.805.40$5.1011.8%590.39625
$280.00Aug 212.102.50$2.3017.4%560.21668
$290.00Aug 210.701.05$0.8839.8%270.10253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 180.500.90$0.7057.1%1980.05220
$250.00Aug 212.302.85$2.5821.3%400.231.5K
$230.00Aug 210.050.65$0.35171.4%200.042.9K
$240.00Aug 210.801.10$0.9531.6%200.101.3K
$250.00Sep 184.405.30$4.8518.6%110.29134

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 26.0%, max 68.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1851.3%30.4%68.7%--39
$220.00Aug 21Sep 1846.5%32.5%43.2%--180
$250.00Aug 21Sep 1834.6%27.6%25.6%631.1K
$260.00Aug 21Sep 1833.9%27.2%24.9%651.1K
$230.00Aug 21Sep 1837.8%30.8%22.8%--585
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1846.5%32.5%43.2%198313
$250.00Aug 21Sep 1834.6%27.6%25.6%511.6K
$260.00Aug 21Sep 1833.9%27.2%24.9%52.5K
$230.00Aug 21Sep 1837.8%30.8%22.8%203.0K
$240.00Aug 21Sep 1835.5%29.0%22.6%211.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 17.87, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$0.53$9.47$0.5317.87$290.53
$300.00$310.00Sep 18$0.67$9.33$0.6713.93$300.67
$290.00$300.00Sep 18$1.15$8.85$1.157.70$291.15
$280.00$290.00Aug 21$1.42$8.58$1.426.04$281.42
$280.00$290.00Sep 18$2.10$7.90$2.103.76$282.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.60$9.40$0.6015.67$239.40
$230.00$220.00Sep 18$0.70$9.30$0.7013.29$229.30
$240.00$230.00Sep 18$1.23$8.77$1.237.13$238.77
$250.00$240.00Aug 21$1.63$8.37$1.635.13$248.37
$250.00$240.00Sep 18$2.22$7.78$2.223.50$247.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 32.33, avg 2.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$9.70$9.70$0.3032.33$229.70
$220.00$230.00Sep 18$9.10$9.10$0.9010.11$229.10
$230.00$240.00Sep 18$8.95$8.95$1.058.52$238.95
$240.00$250.00Aug 21$8.90$8.90$1.108.09$248.90
$240.00$250.00Sep 18$8.25$8.25$1.754.71$248.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$6.40$6.40$3.601.78$273.60
$280.00$270.00Sep 18$6.20$6.20$3.801.63$273.80
$270.00$260.00Aug 21$5.45$5.45$4.551.20$264.55
$270.00$260.00Sep 18$5.25$5.25$4.751.11$264.75
$260.00$250.00Sep 18$3.90$3.90$6.100.64$256.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.90, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$0.5546.5%32.5%
$300.00Aug 21Sep 18$1.0535.6%30.3%
$230.00Aug 21Sep 18$1.1537.8%30.8%
$290.00Aug 21Sep 18$1.6734.7%30.0%
$240.00Aug 21Sep 18$2.1035.5%29.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$0.4046.5%32.5%
$230.00Aug 21Sep 18$1.0537.8%30.8%
$240.00Aug 21Sep 18$1.6835.5%29.0%
$250.00Aug 21Sep 18$2.2734.6%27.6%
$280.00Aug 21Sep 18$2.5035.2%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 5.91% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$9.70$5.85$15.55$244.45$275.555.91%
$270.00Aug 21$5.10$11.30$16.40$253.60$286.406.23%
$250.00Aug 21$16.05$2.58$18.63$231.37$268.637.08%
$280.00Aug 21$2.30$17.70$20.00$260.00$300.007.60%
$260.00Sep 18$12.15$8.75$20.90$239.10$280.907.94%
$270.00Sep 18$8.00$14.00$22.00$248.00$292.008.35%
$250.00Sep 18$18.80$4.85$23.65$226.35$273.658.98%
$280.00Sep 18$4.65$20.20$24.85$255.15$304.859.44%
$240.00Aug 21$24.95$0.95$25.90$214.10$265.909.84%
$240.00Sep 18$27.05$2.63$29.68$210.32$269.6811.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.54% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$220.00Sep 18$0.73$0.70$1.43$218.57$311.43
$290.00$240.00Aug 21$0.88$0.95$1.83$238.17$291.83
$310.00$240.00Aug 21$0.88$0.95$1.83$238.17$311.83
$300.00$220.00Sep 18$1.40$0.70$2.10$217.90$302.10
$310.00$230.00Sep 18$0.73$1.40$2.13$227.87$312.13
$300.00$230.00Sep 18$1.40$1.40$2.80$227.20$302.80
$280.00$240.00Aug 21$2.30$0.95$3.25$236.75$283.25
$290.00$220.00Sep 18$2.55$0.70$3.25$216.75$293.25
$310.00$240.00Sep 18$0.73$2.63$3.36$236.64$313.36
$290.00$250.00Aug 21$0.88$2.58$3.46$246.54$293.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 8.52, avg credit $4.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Sep 18$8.95$1.058.52$221.05$248.95
230/240250/260Sep 18$7.88$2.123.72$232.12$257.88
220/230250/260Sep 18$7.35$2.652.77$222.65$257.35
260/270280/290Sep 18$7.35$2.652.77$262.65$287.35
270/280290/300Sep 18$7.35$2.652.77$272.65$297.35
250/260270/280Sep 18$7.25$2.752.64$252.75$277.25
230/240250/260Aug 21$6.95$3.052.28$233.05$256.95
270/280290/300Aug 21$6.93$3.072.26$273.07$296.93
260/270280/290Aug 21$6.87$3.132.19$263.13$286.87
270/280300/310Sep 18$6.87$3.132.19$273.13$306.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.15$9.8565.67
$290.00$300.00$310.00Sep 18$0.48$9.5219.83
$230.00$240.00$250.00Sep 18$0.70$9.3013.29
$260.00$270.00$280.00Sep 18$0.80$9.2011.50
$280.00$290.00$300.00Aug 21$0.89$9.1110.24
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.53$9.4717.87
$220.00$230.00$240.00Aug 21$0.55$9.4517.18
$260.00$270.00$280.00Aug 21$0.95$9.059.53
$260.00$270.00$280.00Sep 18$0.95$9.059.53
$230.00$240.00$250.00Sep 18$0.99$9.019.10

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 $--, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Sep 18-$0.06$9.94
$290.00$300.001:2Sep 18-$0.25$9.75
$280.00$290.001:2Sep 18-$0.45$9.55
$260.00$270.001:2Aug 21-$0.50$9.50
$270.00$280.001:2Sep 18-$1.30$8.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Sep 18$0.00$10.00
$240.00$230.001:2Sep 18-$0.17$9.83
$230.00$220.001:2Aug 21-$0.25$9.75
$270.00$260.001:2Aug 21-$0.40$9.60
$250.00$240.001:2Sep 18-$0.41$9.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.89%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$7.600.412.5%2.89%5.42%14278
$270.00Aug 21$4.800.392.5%1.82%4.36%59625
$280.00Sep 18$4.300.286.3%1.63%7.97%--272
$290.00Sep 18$2.300.1810.1%0.87%11.01%3243
$280.00Aug 21$2.100.216.3%0.80%7.13%56668
$300.00Sep 18$1.150.1113.9%0.44%14.37%1157
$290.00Aug 21$0.700.1010.1%0.27%10.40%27253
$310.00Sep 18$0.350.0617.7%0.13%17.86%--23

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 429
Total Puts 321
Put/Call Ratio 0.75
Net Difference 108

Prior's Put/Call Breakdown

Total Calls 778
Total Puts 178
Put/Call Ratio 0.23
Net Difference 600

Prior 7-Day Put/Call Summary

Total Calls 1,727
Total Puts 1,523
Average Put/Call Ratio 1.00
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