$253.71
1.920.76%
In chiusura: Sep 11, 5:00 PM EST
$253.71
N/A
Post-mercato: Sep 11, 4:33 PM EST
Allstate Corp Catena di Opzioni
ALLNYSE
Allstate Options
View Allstate (ALL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.52
P/C Ratio (OI)
1.52
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid157.2
Ask160.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid152.3
Ask155.8
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid147.3
Ask150.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid142.3
Ask145.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid137.3
Ask140.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid132.3
Ask135.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price133Aug 27, 2026
Change
-0%
Bid127.3
Ask130.8
volume0
Intrest0
Strike
125
125
Last Price0.84Jul 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest391
Last Price129.7Aug 28, 2026
Change
-0%
Bid122.2
Ask125.8
volume0
Intrest0
Strike
130
130
Last Price0.08Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid117.3
Ask120.9
volume0
Intrest0
Strike
135
135
Last Price1.27Jun 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price-
Change
-
Bid112.3
Ask115.9
volume0
Intrest0
Strike
140
140
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid107.3
Ask110.9
volume0
Intrest0
Strike
145
145
Last Price0.66Jun 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price109.6Aug 28, 2026
Change
-0%
Bid102.9
Ask105.9
volume0
Intrest0
Strike
150
150
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Last Price104.5Aug 28, 2026
Change
-0%
Bid97.4
Ask100.9
volume0
Intrest0
Strike
155
155
Last Price0.25Jun 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price99.5Aug 28, 2026
Change
-0%
Bid92.3
Ask95.9
volume0
Intrest0
Strike
160
160
Last Price0.5Jun 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price94.6Aug 28, 2026
Change
-0%
Bid87.3
Ask90.8
volume0
Intrest0
Strike
165
165
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest39
Last Price89.5Aug 28, 2026
Change
-0%
Bid83.2
Ask85.9
volume0
Intrest0
Strike
170
170
Last Price0.45Jun 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest98
Last Price80.3Jul 13, 2026
Change
-0%
Bid77.4
Ask80.9
volume0
Intrest0
Strike
175
175
Last Price1.08Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest195
Last Price79.5Aug 28, 2026
Change
-0%
Bid72.3
Ask75.9
volume0
Intrest0
Strike
180
180
Last Price1.07Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest67
Last Price-
Change
-
Bid67.4
Ask70.9
volume0
Intrest0
Strike
185
185
Last Price0.32Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest77
Last Price69.6Aug 28, 2026
Change
-0%
Bid63.2
Ask65.9
volume0
Intrest0
Strike
190
190
Last Price1.09Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest176
Last Price64.5Aug 28, 2026
Change
-0%
Bid57.4
Ask60.9
volume0
Intrest0
Strike
195
195
Last Price1.07Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest103
Last Price60.3Aug 28, 2026
Change
-0%
Bid53.1
Ask55.9
volume0
Intrest0
Strike
200
200
Last Price1.06Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest176
Last Price49.5Aug 28, 2026
Change
-0%
Bid42.4
Ask44.8
volume0
Intrest2
Strike
210
210
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest129
Last Price32.85Sep 11, 2026
Change
7.4518.49%
Bid32.4
Ask35
volume6
Intrest39
Strike
220
220
Last Price0.07Sep 11, 2026
Change
0.1365%
Bid-
Ask0.1
volume1
Intrest351
Last Price29.8Aug 28, 2026
Change
-0%
Bid22.4
Ask25.1
volume0
Intrest30
Strike
230
230
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest366
Last Price12.95Sep 11, 2026
Change
2.3615.41%
Bid12.6
Ask15.9
volume2
Intrest544
Strike
240
240
Last Price0.25Sep 11, 2026
Change
0.2550%
Bid0.1
Ask0.45
volume22
Intrest3397
Last Price5.76Sep 11, 2026
Change
0.468.68%
Bid5.3
Ask6.6
volume16
Intrest588
Strike
250
250
Last Price1.6Sep 11, 2026
Change
1.140.74%
Bid1.2
Ask2.3
volume6
Intrest2560
Last Price1.03Sep 11, 2026
Change
0.3726.43%
Bid0.65
Ask2.2
volume35
Intrest665
Strike
260
260
Last Price7.65Sep 11, 2026
Change
1.0812.37%
Bid6.2
Ask7.8
volume20
Intrest744
Last Price0.15Sep 11, 2026
Change
0.140%
Bid-
Ask1
volume14
Intrest381
Strike
270
270
Last Price16.7Sep 11, 2026
Change
0.271.64%
Bid14.9
Ask18.1
volume7
Intrest48
Last Price0.44Sep 11, 2026
Change
0.29193.33%
Bid0.05
Ask0.55
volume4
Intrest793
Strike
280
280
Last Price28.8Sep 09, 2026
Change
-0%
Bid24.4
Ask27.9
volume0
Intrest0
Last Price0.36Sep 11, 2026
Change
0.037.69%
Bid-
Ask0.7
volume1
Intrest528
Strike
290
290
Last Price-
Change
-
Bid35.1
Ask37.8
volume0
Intrest0
Last Price0.25Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest86
Strike
300
300
Last Price34.2Jul 30, 2026
Change
-0%
Bid45.2
Ask47.8
volume0
Intrest0
Last Price0.4Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest40
Strike
310
310
Last Price-
Change
-
Bid54.4
Ask58.4
volume0
Intrest0
Last Price0.36Aug 24, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest19
Strike
320
320
Last Price-
Change
-
Bid64.4
Ask68.4
volume0
Intrest0
Last Price0.65Jul 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
330
330
Last Price-
Change
-
Bid74.4
Ask78.4
volume0
Intrest0
Last Price0.27Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid84.4
Ask88.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid94.4
Ask98.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid104.4
Ask108.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid114.4
Ask118.4
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
380
380
Last Price121.04Aug 28, 2026
Change
-0%
Bid124.4
Ask128.4
volume0
Intrest0