ALL - Options Database

ALL

ALLSTATE CORP

$243.12 +2.18%

$242.00 (-0.46%)🌙

as of 07/01 06:07 PM

(6/30 18:07) ◀

Wednesday, July 1, 2026 (6:07pm)

▶ (7/2 18:08)

◀ 7/1 18:07 ▶

Option Volume

Detail

ℹ

Current (07/01) 1,019

Calls: 551 (54%)

Puts: 468 (46%)

Prior (06/30) 1,873

Calls: 1,234 (66%)

Puts: 639 (34%)

Current vs Prior -45.60%

Calls: -55.35% (Calls)

Puts: -26.76% (Puts)

Prior 7-Day Total 8,914

Calls: 5,975 (67%)

Puts: 2,939 (33%)

Prior 7-Day Average 1,273

Calls: 853 (67%)

Puts: 419 (33%)

Current vs Prior 7-Day Avg -19.98%

Calls: -35.45%

Puts: +11.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $888.0K

Calls: $798.9K (90%)

Puts: $89.1K (10%)

Prior (06/30) $1.09M

Calls: $897.2K (82%)

Puts: $192.1K (18%)

Current vs Prior -18.48%

Calls: -10.95%

Puts: -53.62%

Prior 7-Day Total $9.77M

Calls: $7.59M (78%)

Puts: $2.18M (22%)

Prior 7-Day Average $1.40M

Calls: $1.08M (78%)

Puts: $311.6K (22%)

Current vs Prior 7-Day Avg -36.39%

Calls: -26.33%

Puts: -71.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.85

Prior (06/30) 0.52

Current vs Prior +64.02%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +57.91%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 26,555

Calls: 13,143 (49%)

Puts: 13,412 (51%)

Prior (06/30) 25,552

Calls: 12,295 (48%)

Puts: 13,257 (52%)

Current vs Prior +3.93%

Prior 7-Day Total 140,542

Calls: 70,255 (50%)

Puts: 70,287 (50%)

Prior 7-Day Average 20,077

Calls: 10,036 (50%)

Puts: 10,041 (50%)

Current vs Prior 7-Day Avg +32.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.48% | 10.16%

Prior 6.89% | 10.36%

Current vs Prior -6.01% | -1.93%

Prior 7-Day Avg 7.13% | 10.31%

Current vs 7-Day Avg -9.13% | -1.48%

Prior 7-Day Eod 6.89% | 10.36%

Current vs 7-Day Eod -6.01% | -1.93%

Sentiment BULLISH

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 14.43% | 10.46%

Calls: 12.42% | 10.27%

Puts: 16.45% | 10.66%

Current vs 7-Day Avg -27.04% | -1.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($798.9K) vs puts ($89.1K). Below-average activity with volume down 46% vs prior. P/C ratio rising 64% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 6 of results (avg 6.4%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	47.30	49.50	$48.40	4.5%	--	0.93	31
$190.00	Jul 17	52.00	54.50	$53.25	4.7%	--	1.00	10
$200.00	Jul 17	42.10	44.60	$43.35	5.8%	--	0.93	31
$220.00	Jul 17	23.20	24.90	$24.05	7.1%	4	0.92	522
$210.00	Jul 17	32.20	34.70	$33.45	7.5%	--	0.94	134

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	8.40	9.20	$8.80	9.1%	8	0.71	2

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. 9 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	52.00	54.50	$53.25	4.7%	--	1.00	10
$210.00	Jul 17	32.20	34.70	$33.45	7.5%	--	0.94	134
$200.00	Jul 17	42.10	44.60	$43.35	5.8%	--	0.93	31
$195.00	Jul 17	47.30	49.50	$48.40	4.5%	--	0.93	31
$220.00	Jul 17	23.20	24.90	$24.05	7.1%	4	0.92	522

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	15.80	18.60	$17.20	16.3%	1	0.90	--
$250.00	Jul 17	8.40	9.20	$8.80	9.1%	8	0.71	2

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 511, top 353)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	1.95	2.35	$2.15	18.6%	62	0.29	586
$240.00	Jul 17	6.50	7.40	$6.95	12.9%	21	0.61	1.0K
$260.00	Jul 17	0.45	0.70	$0.57	43.9%	7	0.10	277
$220.00	Jul 17	23.20	24.90	$24.05	7.1%	4	0.92	522
$230.00	Jul 17	13.70	15.60	$14.65	13.0%	2	0.85	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	0.85	1.30	$1.08	41.7%	353	0.15	487
$240.00	Jul 17	3.00	3.90	$3.45	26.1%	33	0.39	52
$210.00	Jul 17	0.00	0.45	$0.23	195.7%	15	0.03	762
$250.00	Jul 17	8.40	9.20	$8.80	9.1%	8	0.71	2
$190.00	Jul 17	0.00	0.10	$0.05	200.0%	4	0.01	499

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. 7 found (best R:R 30.25, avg 9.89)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$260.00	Jul 17	$1.58	$8.42	$1.58	5.33	$251.58
$240.00	$250.00	Jul 17	$4.80	$5.20	$4.80	1.08	$244.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Jul 17	$0.32	$9.68	$0.32	30.25	$219.68
$230.00	$220.00	Jul 17	$0.53	$9.47	$0.53	17.87	$229.47
$195.00	$190.00	Jul 17	$0.43	$4.57	$0.43	10.63	$194.57
$240.00	$230.00	Jul 17	$2.37	$7.63	$2.37	3.22	$237.63
$250.00	$240.00	Jul 17	$5.35	$4.65	$5.35	0.87	$244.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 99.00, avg 13.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$210.00	Jul 17	$9.90	$9.90	$0.10	99.00	$209.90
$190.00	$195.00	Jul 17	$4.85	$4.85	$0.15	32.33	$194.85
$210.00	$220.00	Jul 17	$9.40	$9.40	$0.60	15.67	$219.40
$220.00	$230.00	Jul 17	$9.40	$9.40	$0.60	15.67	$229.40
$230.00	$240.00	Jul 17	$7.70	$7.70	$2.30	3.35	$237.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$250.00	Jul 17	$8.40	$8.40	$1.60	5.25	$251.60
$250.00	$240.00	Jul 17	$5.35	$5.35	$4.65	1.15	$244.65
$240.00	$230.00	Jul 17	$2.37	$2.37	$7.63	0.31	$237.63
$195.00	$190.00	Jul 17	$0.43	$0.43	$4.57	0.09	$194.57
$230.00	$220.00	Jul 17	$0.53	$0.53	$9.47	0.06	$229.47

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. 9 found (cheapest 4.28% of stock, avg 11.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Jul 17	$6.95	$3.45	$10.40	$229.60	$250.40	4.28%
$250.00	Jul 17	$2.15	$8.80	$10.95	$239.05	$260.95	4.50%
$230.00	Jul 17	$14.65	$1.08	$15.73	$214.27	$245.73	6.47%
$260.00	Jul 17	$0.57	$17.20	$17.77	$242.23	$277.77	7.31%
$220.00	Jul 17	$24.05	$0.55	$24.60	$195.40	$244.60	10.12%
$210.00	Jul 17	$33.45	$0.23	$33.68	$176.32	$243.68	13.85%
$200.00	Jul 17	$43.35	$0.48	$43.83	$156.17	$243.83	18.03%
$195.00	Jul 17	$48.40	$0.48	$48.88	$146.12	$243.88	20.11%
$190.00	Jul 17	$53.25	$0.05	$53.30	$136.70	$243.30	21.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.46% of stock, avg 1.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$220.00	Jul 17	$0.57	$0.55	$1.12	$218.88	$261.12
$260.00	$230.00	Jul 17	$0.57	$1.08	$1.65	$228.35	$261.65
$300.00	$220.00	Jul 17	$1.25	$0.55	$1.80	$218.20	$301.80
$260.00	$175.00	Jul 17	$0.57	$1.25	$1.82	$173.18	$261.82
$300.00	$230.00	Jul 17	$1.25	$1.08	$2.33	$227.67	$302.33
$300.00	$175.00	Jul 17	$1.25	$1.25	$2.50	$172.50	$302.50
$250.00	$220.00	Jul 17	$2.15	$0.55	$2.70	$217.30	$252.70
$250.00	$230.00	Jul 17	$2.15	$1.08	$3.23	$226.77	$253.23
$250.00	$175.00	Jul 17	$2.15	$1.25	$3.40	$171.60	$253.40
$260.00	$240.00	Jul 17	$0.57	$3.45	$4.02	$235.98	$264.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 57.82, avg credit $5.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	210/220	Jul 17	$9.83	$0.17	57.82	$185.17	$219.83
190/195	220/230	Jul 17	$9.83	$0.17	57.82	$185.17	$229.83
190/195	230/240	Jul 17	$8.13	$1.87	4.35	$186.87	$238.13
210/220	230/240	Jul 17	$8.02	$1.98	4.05	$211.98	$238.02
220/230	240/250	Jul 17	$5.33	$4.67	1.14	$224.67	$245.33
190/195	240/250	Jul 17	$5.23	$4.77	1.10	$189.77	$245.23
210/220	240/250	Jul 17	$5.12	$4.88	1.05	$214.88	$245.12
230/240	250/260	Jul 17	$3.95	$6.05	0.65	$236.05	$253.95
220/230	250/260	Jul 17	$2.11	$7.89	0.27	$227.89	$252.11
190/195	250/260	Jul 17	$2.01	$7.99	0.25	$192.99	$252.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 46.62, cheapest $0.21)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$210.00	$220.00	Jul 17	$0.50	$9.50	19.00
$220.00	$230.00	$240.00	Jul 17	$1.70	$8.30	4.88
$230.00	$240.00	$250.00	Jul 17	$2.90	$7.10	2.45
$240.00	$250.00	$260.00	Jul 17	$3.22	$6.78	2.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Jul 17	$0.21	$9.79	46.62
$175.00	$180.00	$185.00	Jul 17	$0.28	$4.72	16.86
$200.00	$210.00	$220.00	Jul 17	$0.57	$9.43	16.54
$185.00	$190.00	$195.00	Jul 17	$0.91	$4.09	4.49
$220.00	$230.00	$240.00	Jul 17	$1.84	$8.16	4.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.93, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$300.00	1:2	Jul 17	-$1.93	$38.07
$220.00	$230.00	1:2	Jul 17	-$5.25	$4.75
$230.00	$240.00	1:2	Jul 17	$0.75	$9.25
$250.00	$260.00	1:2	Jul 17	$1.01	$8.99
$240.00	$250.00	1:2	Jul 17	$2.65	$7.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Jul 17	-$0.02	$9.98
$260.00	$250.00	1:2	Jul 17	-$0.40	$9.60
$210.00	$200.00	1:2	Jul 17	-$0.73	$9.27
$200.00	$195.00	1:2	Jul 17	-$0.48	$4.52
$185.00	$180.00	1:2	Jul 17	-$0.97	$4.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.80%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Jul 17	$1.95	0.29	2.8%	0.80%	3.63%	62	586
$260.00	Jul 17	$0.45	0.10	6.9%	0.19%	7.13%	7	277

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 551

Total Puts 468

Put/Call Ratio 0.85

Net Difference 83

Prior's Put/Call Breakdown

Total Calls 1,234

Total Puts 639

Put/Call Ratio 0.52

Net Difference 595

Prior 7-Day Put/Call Summary

Total Calls 5,975

Total Puts 2,939

Average Put/Call Ratio 0.54

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