Free Trial

Allstate (ALL) Options Chain & Prices

Allstate logo
$203.96 +0.15 (+0.07%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$202.99 -0.97 (-0.48%)
As of 05:40 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ALL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$170.00$34.029Call65155017
(+0)
30.15%
(-1.70%)
12
9/19/2025$175.00$29.029Call305257
(+0)
28.26%
(-1.51%)
12
9/19/2025$180.00$24.029Call23095130119
(+0)
26.42%
(-1.32%)
13
9/19/2025$185.00$19.029Call6565 - 65
(+0)
24.66%
(-1.11%)
11
9/19/2025$190.00$0.602Put12 - - 189
(+4)
23.01%
(-0.88%)
-0.1084723
9/19/2025$190.00$14.121Call11 - 43
(+0)
23.01%
(-0.88%)
0.9199891
9/19/2025$195.00$1.246Put13 - 1202
(+6)
21.51%
(-0.66%)
-0.2044214
9/19/2025$195.00$9.759Call1 - - 80
(+0)
21.53%
(-0.64%)
0.7971211
9/19/2025$200.00$2.510Put11 - 392
(+2)
20.31%
(-0.39%)
-0.3583871
9/19/2025$200.00$6.018Call1962496
(+1)
20.31%
(-0.40%)
0.6460128
9/19/2025$210.00$1.461Call11632126
(+3)
19.08%
(-0.03%)
0.2616888
9/19/2025$220.00$0.228Call2 - - 2297
(-15)
19.62%
(-0.02%)
0.0571732
9/19/2025$240.00$0.007Call5 - 566
(+0)
23.23%
(-0.33%)
0.0021551
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ALL) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners