Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ALL
The Allstate Corporation
stock NYSE

At Close
May 14, 2025 3:59:30 PM EDT
200.60USD-0.968%(-1.96)1,458,812
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 12, 2025 9:28:30 AM EDT
204.88USD+1.145%(+2.32)0
After-hours
May 14, 2025 4:00:30 PM EDT
200.59USD-0.005%(-0.01)124,616
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
86756155


ALL Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

ALL Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

ALL Mar 20, 2026 Exp. - Max Pain @ $155.00

Puts
Calls


ALL Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C00%0ALL260320C00300000
290 C00%0ALL260320C00290000
280 C00%0ALL260320C00280000
270 C3.70+8.82%21704-01ALL260320C00270000
260 C5.20+67.74%2704-01ALL260320C00260000
250 C5.01+35.41%102004-10ALL260320C00250000
240 C6.00-41.18%1104-08ALL260320C00240000
230 C6.40-5.88%2202-21ALL260320C00230000
220 C11.60+5.45%1404-15ALL260320C00220000
210 C15.65+15.93%102405-05ALL260320C00210000
200 C20.50+4.59%1505-12ALL260320C00200000
195 C23.25+11.24%1805-12ALL260320C00195000
190 C26.39+12.78%1705-12ALL260320C00190000
185 C29.59+13.81%1405-12ALL260320C00185000
180 C00%0ALL260320C00180000
175 C00%0ALL260320C00175000
170 C00%0ALL260320C00170000
165 C00%0ALL260320C00165000
160 C00%0ALL260320C00160000
155 C00%0ALL260320C00155000
150 C64.900%1103-25ALL260320C00150000
145 C00%0ALL260320C00145000
140 C00%0ALL260320C00140000
135 C00%0ALL260320C00135000
130 C73.600%1206003-07ALL260320C00130000
125 C00%0ALL260320C00125000
120 C00%0ALL260320C00120000
115 C89.330%1103-03ALL260320C00115000
110 C00%0ALL260320C00110000
105 C00%0ALL260320C00105000
100 C00%0ALL260320C00100000
95 C00%0ALL260320C00095000
Puts
StrikePriceChangeVolOILastContract Name
300 P00%0ALL260320P00300000
290 P00%0ALL260320P00290000
280 P00%0ALL260320P00280000
270 P00%0ALL260320P00270000
260 P00%0ALL260320P00260000
250 P00%0ALL260320P00250000
240 P00%0ALL260320P00240000
230 P35.250%1003-13ALL260320P00230000
220 P00%0ALL260320P00220000
210 P19.00-15.93%1603-25ALL260320P00210000
200 P23.30+41.21%2604-22ALL260320P00200000
195 P13.30-15.82%1203-17ALL260320P00195000
190 P16.700%7704-24ALL260320P00190000
185 P00%0ALL260320P00185000
180 P00%0ALL260320P00180000
175 P00%0ALL260320P00175000
170 P6.94+5.15%6603-25ALL260320P00170000
165 P00%0ALL260320P00165000
160 P00%0ALL260320P00160000
155 P7.80+69.57%10012504-21ALL260320P00155000
150 P00%0ALL260320P00150000
145 P00%0ALL260320P00145000
140 P00%0ALL260320P00140000
135 P00%0ALL260320P00135000
130 P2.60-5.80%2502-03ALL260320P00130000
125 P00%0ALL260320P00125000
120 P2.100%2204-15ALL260320P00120000
115 P2.050%2204-22ALL260320P00115000
110 P00%0ALL260320P00110000
105 P00%0ALL260320P00105000
100 P00%0ALL260320P00100000
95 P0.850%336002-14ALL260320P00095000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC