Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ALLSTATE CORP THE (ALL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ALL ALLSTATE CORP THE   0.219 0.210 157.07 -3.76
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALL 11.10 14.50 18.58 12.28 0 5  S   145 ALL 0.15 0.45 0.25 0.00 216 389  S  
ALL 7.10 8.80 11.50 7.35 0 29  S   150 ALL 0.15 0.70 0.40 0.06 123 546  S  
ALL 2.70 3.30 3.55 3.07 1 236  S   155 ALL 0.90 1.05 0.85 0.77 219 263  S  
ALL 0.65 0.80 0.70 0.68 85 161  S   160 ALL 3.40 3.60 3.20 3.38 417 1343  S  
ALL 0.05 2.05 0.25 0.07 6 428  S   165 ALL 7.40 8.60 7.84 7.76 328 882  S  
ALL 0.00 1.15 0.10 0.00 36 861  S   170 ALL 10.50 15.30 12.20 12.69 5 328  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALL 13.50 15.90 19.50 18.71 0 28  S   145 ALL 0.80 0.90 0.55 0.09 0 296  S  
ALL 9.30 9.70 16.75 14.17 0 88  S   150 ALL 1.60 1.70 1.64 0.32 222 257  S  
ALL 5.90 6.10 6.40 10.01 39 93  S   155 ALL 3.00 3.30 2.92 0.93 13 98  S  
ALL 3.20 3.50 3.50 6.48 35 298  S   160 ALL 5.40 5.60 5.31 2.18 19 391  S  
ALL 1.60 1.80 1.81 3.79 488 266  S   165 ALL 6.80 9.10 8.70 4.26 4 366  S  
ALL 0.70 0.80 0.83 1.99 12 221  S   170 ALL 12.00 15.00 13.40 7.23 1 149  S  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALL 17.10 17.50 23.63 79.47 0 8  S   145 ALL 3.30 3.70 2.80 3.50 0 57  S  
ALL 13.60 13.90 19.20 76.79 0 5  S   150 ALL 4.70 5.10 3.70 4.90 0 71  S  
ALL 10.50 10.80 10.85 74.11 15 35  S   155 ALL 6.60 6.90 6.70 6.70 3 382  S  
ALL 7.80 8.10 8.10 71.44 140 282  S   160 ALL 8.90 9.30 9.07 9.07 1 421  S  
ALL 5.70 6.00 6.15 68.76 1 320  S   165 ALL 11.80 12.10 9.40 11.95 0 62  S  
ALL 2.95 4.30 4.11 66.09 127 520  S   170 ALL 15.10 17.30 14.95 0.00 100 296  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.