$211.94
4.762.30%
At close: Dec 15, 4:00 PM EST
$212.10
0.160.08%
After Hours: 5:20 PM EST
Comments
Loading...
Allstate (NYSE:ALL) Stock, Option Chain
Option chain shows key data for Allstate's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Allstate.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid74.9
Ask78.4
volume0
Intrest0
Strike
135
135
Last Price0.2Oct 20, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest6
Last Price62Nov 07, 2025
Change
-0%
Bid69.9
Ask73.8
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid64.9
Ask68.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price46.1Nov 05, 2025
Change
-0%
Bid59.9
Ask62.5
volume0
Intrest0
Strike
150
150
Last Price0.6Oct 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid54.9
Ask57.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price51.96Nov 20, 2025
Change
-0%
Bid49.9
Ask53.6
volume0
Intrest0
Strike
160
160
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid44.9
Ask48.5
volume0
Intrest0
Strike
165
165
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest26
Last Price23.3Oct 31, 2025
Change
-0%
Bid39.9
Ask42.5
volume0
Intrest0
Strike
170
170
Last Price1.08Nov 26, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest13
Last Price-
Change
-
Bid34.9
Ask37.8
volume0
Intrest0
Strike
175
175
Last Price0.05Dec 15, 2025
Change
0.0116.67%
Bid-
Ask0.2
volume31
Intrest41
Last Price-
Change
-
Bid30
Ask32.7
volume0
Intrest0
Strike
180
180
Last Price0.05Dec 15, 2025
Change
0.0337.5%
Bid-
Ask0.25
volume1
Intrest618
Last Price23.9Nov 12, 2025
Change
-0%
Bid25
Ask28.4
volume0
Intrest0
Strike
185
185
Last Price0.35Dec 10, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest47
Last Price17.47Dec 11, 2025
Change
-0%
Bid20
Ask22.7
volume0
Intrest5
Strike
190
190
Last Price0.3Dec 12, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest340
Last Price7.2Dec 10, 2025
Change
-0%
Bid15.1
Ask19
volume0
Intrest230
Strike
195
195
Last Price0.29Dec 12, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest404
Last Price10.25Dec 15, 2025
Change
2.8538.51%
Bid11
Ask13.4
volume12
Intrest51
Strike
200
200
Last Price0.3Dec 15, 2025
Change
0.3956.52%
Bid0.25
Ask0.5
volume1
Intrest910
Last Price3.1Dec 15, 2025
Change
1.9158.33%
Bid3
Ask3.5
volume32
Intrest411
Strike
210
210
Last Price1.65Dec 15, 2025
Change
2.560.24%
Bid1.1
Ask1.6
volume17
Intrest144
Last Price0.12Dec 15, 2025
Change
0.019.09%
Bid0.05
Ask0.2
volume15
Intrest239
Strike
220
220
Last Price17.91Dec 10, 2025
Change
-0%
Bid7.1
Ask9.4
volume0
Intrest1
Last Price0.05Dec 15, 2025
Change
0.1979.17%
Bid-
Ask0.2
volume1
Intrest119
Strike
230
230
Last Price-
Change
-
Bid17.9
Ask20.2
volume0
Intrest0
Last Price0.04Nov 28, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest11
Strike
240
240
Last Price-
Change
-
Bid27.3
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid36.7
Ask39.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid47.4
Ask50
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid56.6
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid66.7
Ask70.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid76.7
Ask80.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid86.7
Ask90.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid96.3
Ask100.2
volume0
Intrest0
