ALL - Options Database

ALL

ALLSTATE CORP

$237.94 -1.43%

$238.50 (+0.24%)🌙

as of 06/30 06:07 PM

(6/29 18:08) ◀

Tuesday, June 30, 2026 (6:07pm)

▶ (7/1 18:07)

◀ 6/30 18:07 ▶

Option Volume

Detail

ℹ

Current (06/30) 1,873

Calls: 1,234 (66%)

Puts: 639 (34%)

Prior (06/29) 786

Calls: 564 (72%)

Puts: 222 (28%)

Current vs Prior +138.30%

Calls: +118.79% (Calls)

Puts: +187.84% (Puts)

Prior 7-Day Total 10,602

Calls: 6,206 (59%)

Puts: 4,396 (41%)

Prior 7-Day Average 1,514

Calls: 886 (59%)

Puts: 628 (41%)

Current vs Prior 7-Day Avg +23.67%

Calls: +39.19%

Puts: +1.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $1.09M

Calls: $897.2K (82%)

Puts: $192.1K (18%)

Prior (06/29) $597.2K

Calls: $514.7K (86%)

Puts: $82.5K (14%)

Current vs Prior +82.39%

Calls: +74.32%

Puts: +132.74%

Prior 7-Day Total $9.58M

Calls: $7.02M (73%)

Puts: $2.56M (27%)

Prior 7-Day Average $1.37M

Calls: $1.00M (73%)

Puts: $365.1K (27%)

Current vs Prior 7-Day Avg -20.40%

Calls: -10.57%

Puts: -47.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.52

Prior (06/29) 0.39

Current vs Prior +31.56%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -22.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 25,552

Calls: 12,295 (48%)

Puts: 13,257 (52%)

Prior (06/29) 25,336

Calls: 12,131 (48%)

Puts: 13,205 (52%)

Current vs Prior +0.85%

Prior 7-Day Total 147,615

Calls: 72,077 (49%)

Puts: 75,538 (51%)

Prior 7-Day Average 21,087

Calls: 10,296 (49%)

Puts: 10,791 (51%)

Current vs Prior 7-Day Avg +21.17%

Sentiment BULLISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 6.89% | 10.36%

Prior 6.61% | 9.98%

Current vs Prior +4.31% | +3.76%

Prior 7-Day Avg 7.30% | 10.38%

Current vs 7-Day Avg -5.55% | -0.19%

Prior 7-Day Eod 6.61% | 9.98%

Current vs 7-Day Eod +4.31% | +3.76%

Sentiment BEARISH

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 15.40% | 11.35%

Calls: 14.19% | 11.25%

Puts: 16.60% | 11.46%

Current vs 7-Day Avg -31.60% | -9.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($897.2K) vs puts ($192.1K). Elevated premium activity with dollar volume up 82% vs prior. Unusually high activity with volume up 138% vs prior - elevated interest. Bullish P/C ratio of 0.52.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 6.5%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	47.70	49.50	$48.60	3.7%	--	1.00	10
$195.00	Jul 17	42.50	44.60	$43.55	4.8%	--	1.00	31
$200.00	Jul 17	37.40	39.60	$38.50	5.7%	1	1.00	30
$210.00	Jul 17	27.30	29.80	$28.55	8.8%	5	0.94	134
$220.00	Jul 17	18.40	20.20	$19.30	9.3%	8	0.90	528

PUTS (0)

No puts meet the criteria

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. 7 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	47.70	49.50	$48.60	3.7%	--	1.00	10
$195.00	Jul 17	42.50	44.60	$43.55	4.8%	--	1.00	31
$200.00	Jul 17	37.40	39.60	$38.50	5.7%	1	1.00	30
$210.00	Jul 17	27.30	29.80	$28.55	8.8%	5	0.94	134
$220.00	Jul 17	18.40	20.20	$19.30	9.3%	8	0.90	528

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	5.40	6.30	$5.85	15.4%	5	0.55	48

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 534, top 227)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	3.70	4.60	$4.15	21.7%	20	0.45	1.0K
$250.00	Jul 17	0.95	1.60	$1.27	51.2%	20	0.19	571
$230.00	Jul 17	9.60	11.50	$10.55	18.0%	12	0.75	1.2K
$220.00	Jul 17	18.40	20.20	$19.30	9.3%	8	0.90	528
$260.00	Jul 17	0.05	0.50	$0.28	160.7%	7	0.05	274

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	1.50	2.20	$1.85	37.8%	227	0.25	289
$210.00	Jul 17	0.05	0.35	$0.20	150.0%	222	0.03	910
$240.00	Jul 17	5.40	6.30	$5.85	15.4%	5	0.55	48
$220.00	Jul 17	0.45	0.95	$0.70	71.4%	4	0.10	1.4K
$185.00	Jul 17	0.00	0.30	$0.15	200.0%	1	0.01	36

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 82.33, avg 16.99)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$260.00	Jul 17	$0.99	$9.01	$0.99	9.10	$250.99
$240.00	$250.00	Jul 17	$2.88	$7.12	$2.88	2.47	$242.88
$230.00	$240.00	Jul 17	$6.40	$3.60	$6.40	0.56	$236.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$200.00	Jul 17	$0.12	$9.88	$0.12	82.33	$209.88
$220.00	$210.00	Jul 17	$0.50	$9.50	$0.50	19.00	$219.50
$175.00	$170.00	Jul 17	$0.35	$4.65	$0.35	13.29	$174.65
$230.00	$220.00	Jul 17	$1.15	$8.85	$1.15	7.70	$228.85
$240.00	$230.00	Jul 17	$4.00	$6.00	$4.00	1.50	$236.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 12.33, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Jul 17	$9.25	$9.25	$0.75	12.33	$219.25
$220.00	$230.00	Jul 17	$8.75	$8.75	$1.25	7.00	$228.75
$230.00	$240.00	Jul 17	$6.40	$6.40	$3.60	1.78	$236.40
$240.00	$250.00	Jul 17	$2.88	$2.88	$7.12	0.40	$242.88
$250.00	$260.00	Jul 17	$0.99	$0.99	$9.01	0.11	$250.99

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$230.00	Jul 17	$4.00	$4.00	$6.00	0.67	$236.00
$230.00	$220.00	Jul 17	$1.15	$1.15	$8.85	0.13	$228.85
$175.00	$170.00	Jul 17	$0.35	$0.35	$4.65	0.08	$174.65
$220.00	$210.00	Jul 17	$0.50	$0.50	$9.50	0.05	$219.50
$210.00	$200.00	Jul 17	$0.12	$0.12	$9.88	0.01	$209.88

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.20% of stock, avg 12.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Jul 17	$4.15	$5.85	$10.00	$230.00	$250.00	4.20%
$230.00	Jul 17	$10.55	$1.85	$12.40	$217.60	$242.40	5.21%
$220.00	Jul 17	$19.30	$0.70	$20.00	$200.00	$240.00	8.41%
$210.00	Jul 17	$28.55	$0.20	$28.75	$181.25	$238.75	12.08%
$200.00	Jul 17	$38.50	$0.08	$38.58	$161.42	$238.58	16.21%
$195.00	Jul 17	$43.55	$0.15	$43.70	$151.30	$238.70	18.37%
$190.00	Jul 17	$48.60	$0.10	$48.70	$141.30	$238.70	20.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.41% of stock, avg 1.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$220.00	Jul 17	$0.28	$0.70	$0.98	$219.02	$260.98
$250.00	$220.00	Jul 17	$1.27	$0.70	$1.97	$218.03	$251.97
$260.00	$230.00	Jul 17	$0.28	$1.85	$2.13	$227.87	$262.13
$250.00	$230.00	Jul 17	$1.27	$1.85	$3.12	$226.88	$253.12
$240.00	$220.00	Jul 17	$4.15	$0.70	$4.85	$215.15	$244.85
$240.00	$230.00	Jul 17	$4.15	$1.85	$6.00	$224.00	$246.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 24.00, avg credit $4.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	210/220	Jul 17	$9.60	$0.40	24.00	$165.40	$219.60
170/175	220/230	Jul 17	$9.10	$0.90	10.11	$165.90	$229.10
200/210	220/230	Jul 17	$8.87	$1.13	7.85	$201.13	$228.87
210/220	230/240	Jul 17	$6.90	$3.10	2.23	$213.10	$236.90
170/175	230/240	Jul 17	$6.75	$3.25	2.08	$168.25	$236.75
200/210	230/240	Jul 17	$6.52	$3.48	1.87	$203.48	$236.52
230/240	250/260	Jul 17	$4.99	$5.01	1.00	$235.01	$254.99
220/230	240/250	Jul 17	$4.03	$5.97	0.68	$225.97	$244.03
210/220	240/250	Jul 17	$3.38	$6.62	0.51	$216.62	$243.38
170/175	240/250	Jul 17	$3.23	$6.77	0.48	$171.77	$243.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Jul 17	$0.50	$9.50	19.00
$200.00	$210.00	$220.00	Jul 17	$0.70	$9.30	13.29
$240.00	$250.00	$260.00	Jul 17	$1.89	$8.11	4.29
$220.00	$230.00	$240.00	Jul 17	$2.35	$7.65	3.26
$230.00	$240.00	$250.00	Jul 17	$3.52	$6.48	1.84

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 17	$0.10	$4.90	49.00
$180.00	$185.00	$190.00	Jul 17	$0.18	$4.82	26.78
$200.00	$210.00	$220.00	Jul 17	$0.38	$9.62	25.32
$210.00	$220.00	$230.00	Jul 17	$0.65	$9.35	14.38
$220.00	$230.00	$240.00	Jul 17	$2.85	$7.15	2.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.86, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$300.00	1:2	Jul 17	-$0.86	$39.14
$220.00	$230.00	1:2	Jul 17	-$1.80	$8.20
$250.00	$260.00	1:2	Jul 17	$0.71	$9.29
$240.00	$250.00	1:2	Jul 17	$1.61	$8.39
$230.00	$240.00	1:2	Jul 17	$2.25	$7.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$190.00	1:2	Jul 17	-$0.05	$4.95
$190.00	$185.00	1:2	Jul 17	-$0.20	$4.80
$200.00	$195.00	1:2	Jul 17	-$0.22	$4.78
$185.00	$180.00	1:2	Jul 17	-$0.61	$4.39
$180.00	$175.00	1:2	Jul 17	-$0.82	$4.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.56%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Jul 17	$3.70	0.45	0.9%	1.56%	2.42%	20	1.0K
$250.00	Jul 17	$0.95	0.19	5.1%	0.40%	5.47%	20	571

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 1,234

Total Puts 639

Put/Call Ratio 0.52

Net Difference 595

Prior's Put/Call Breakdown

Total Calls 564

Total Puts 222

Put/Call Ratio 0.39

Net Difference 342

Prior 7-Day Put/Call Summary

Total Calls 6,206

Total Puts 4,396

Average Put/Call Ratio 0.67

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card