Breaking News

Allstate Corp (ALL)

Symbol	Exchange	Currency
ALL	NYSE	USD	Real-time
1ALL	Milan	EUR	Real-time
ALL	TradeGate	EUR	Delayed
ALL	Frankfurt	EUR	Delayed
A1TT34	B3	BRL	Delayed
ALLS	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

195.70 +1.76 +0.91%

25/07 - Closed. Currency in USD

Pre Market

195.71

+0.01

+0.01%

9:12:16 - Real-time Data

Type: Equity

Market: United States

Volume: 1,370,899
Bid/Ask: 0.00 / 0.00
Day's Range: 194.28 - 196.71

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Allstate Option Chain

Get free option data for ALL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Allstate options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 26, 2025 20:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
51.26	0%	49.8	52.7	3	145.00	0.35	0%	0	0.65	0
ALL Call 145.00 Exp: Aug 15, 2025 Last: 51.26 Chg.: 0% SymbolALL\|20250815\|145.00C Delta0.9675 Imp Vol0.7246 Bid49.8 Gamma0.0021 Theoretical51.26 Ask52.7 Theta-0.0646 Intrinsic Value50.7 Volume3 Vega0.0324 Time Value0.56 Open Interest5 Rho0.0757 Delta / Theta-14.9833 ALL Put 145.00 Exp: Aug 15, 2025 Last: 0.35 Chg.: 0% SymbolALL\|20250815\|145.00P Delta-0.0257 Imp Vol0.6885 Bid0 Gamma0.0019 Theoretical0.33 Ask0.65 Theta-0.0468 Intrinsic Value-50.7 Volume0 Vega0.0274 Time Value51.05 Open Interest2 Rho-0.0027 Delta / Theta0.5487
46.39	0.04%	45.1	47.7	19	150.00	0.15	0%	0	0.65	0
ALL Call 150.00 Exp: Aug 15, 2025 Last: 46.39 Chg.: 0.04% SymbolALL\|20250815\|150.00C Delta0.9582 Imp Vol0.6869 Bid45.1 Gamma0.0028 Theoretical46.39 Ask47.7 Theta-0.0751 Intrinsic Value45.7 Volume19 Vega0.04 Time Value0.69 Open Interest12 Rho0.0773 Delta / Theta-12.7574 ALL Put 150.00 Exp: Aug 15, 2025 Last: 0.15 Chg.: 0% SymbolALL\|20250815\|150.00P Delta-0.0282 Imp Vol0.6219 Bid0 Gamma0.0023 Theoretical0.33 Ask0.65 Theta-0.0457 Intrinsic Value-45.7 Volume0 Vega0.0296 Time Value45.85 Open Interest3 Rho-0.003 Delta / Theta0.6174
41.55	0.02%	39.9	42.8	16	155.00	0	0%	0	0.2	0
ALL Call 155.00 Exp: Aug 15, 2025 Last: 41.55 Chg.: 0.02% SymbolALL\|20250815\|155.00C Delta0.9463 Imp Vol0.6487 Bid39.9 Gamma0.0036 Theoretical41.55 Ask42.8 Theta-0.0866 Intrinsic Value40.7 Volume16 Vega0.0492 Time Value0.85 Open Interest17 Rho0.0787 Delta / Theta-10.9308 ALL Put 155.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALL\|20250815\|155.00P Delta-0.0131 Imp Vol0.4614 Bid0 Gamma0.0016 Theoretical0.1 Ask0.2 Theta-0.0176 Intrinsic Value-40.7 Volume0 Vega0.0154 Time Value40.7 Open Interest0 Rho-0.0014 Delta / Theta0.7423
					195.7	Price @ Jul 26, 2025 20:50 GMT
3.21	-2.73%	3.2	3.9	2	200.00	6.9	0%	6.6	7.4	0
ALL Call 200.00 Exp: Aug 15, 2025 Last: 3.21 Chg.: -2.73% SymbolALL\|20250815\|200.00C Delta0.3844 Imp Vol0.2696 Bid3.2 Gamma0.0309 Theoretical3.21 Ask3.9 Theta-0.1223 Intrinsic Value-4.3 Volume2 Vega0.1749 Time Value7.51 Open Interest484 Rho0.0395 Delta / Theta-3.1439 ALL Put 200.00 Exp: Aug 15, 2025 Last: 6.9 Chg.: 0% SymbolALL\|20250815\|200.00P Delta-0.6264 Imp Vol0.2535 Bid6.6 Gamma0.0328 Theoretical7 Ask7.4 Theta-0.1028 Intrinsic Value4.3 Volume0 Vega0.1731 Time Value2.6 Open Interest36 Rho-0.057 Delta / Theta6.093
0.8	23.08%	0.55	0.9	5	210.00	13.16	0%	12.5	15.8	0
ALL Call 210.00 Exp: Aug 15, 2025 Last: 0.8 Chg.: 23.08% SymbolALL\|20250815\|210.00C Delta0.1355 Imp Vol0.2617 Bid0.55 Gamma0.0181 Theoretical0.8 Ask0.9 Theta-0.0668 Intrinsic Value-14.3 Volume5 Vega0.0997 Time Value15.1 Open Interest355 Rho0.0141 Delta / Theta-2.0285 ALL Put 210.00 Exp: Aug 15, 2025 Last: 13.16 Chg.: 0% SymbolALL\|20250815\|210.00P Delta-0.7992 Imp Vol0.3414 Bid12.5 Gamma0.0183 Theoretical15.8 Ask15.8 Theta-0.1008 Intrinsic Value14.3 Volume0 Vega0.1279 Time Value-1.14 Open Interest7 Rho-0.0673 Delta / Theta7.9271
0.1	0%	0.05	0.1	0	220.00	0	0%	22.7	25.5	0
ALL Call 220.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0% SymbolALL\|20250815\|220.00C Delta0.0193 Imp Vol0.236 Bid0.05 Gamma0.0043 Theoretical0.08 Ask0.1 Theta-0.0129 Intrinsic Value-24.3 Volume0 Vega0.0215 Time Value24.4 Open Interest95 Rho0.002 Delta / Theta-1.493 ALL Put 220.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALL\|20250815\|220.00P Delta-0.8596 Imp Vol0.4431 Bid22.7 Gamma0.0111 Theoretical25.5 Ask25.5 Theta-0.1034 Intrinsic Value24.3 Volume0 Vega0.1015 Time Value-24.3 Open Interest0 Rho-0.0706 Delta / Theta8.3115

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ALL Comments

Write your thoughts about Allstate Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	45,006.0	+104.1	+0.23%
US 500	6,412.8	+24.2	+0.38%
FTSE 100	9,135.30	+14.99	+0.16%
DAX	24,325.98	+92.90	+0.38%
South Africa Top 40	91,285.01	-18.39	-0.02%

Brent Oil	67.97	+0.31	+0.46%
Crude Oil WTI	65.50	+0.34	+0.52%
Gold	3,394.47	+1.97	+0.06%
Silver	38.323	-0.043	-0.11%
Copper	5.7743	-0.0107	-0.18%
London Cocoa	5,485.00	+142.00	+2.66%
London Wheat	177.45	-0.25	-0.14%

Nigeria 10Y	15.954	-0.006	-0.04%
Nigeria 2Y	16.755	+0.001	+0.01%
U.K. 10Y	4.6110	-0.0210	-0.45%
Germany 10Y	2.6850	-0.0320	-1.18%
U.S. 10Y	4.373	-0.013	-0.30%
U.S. 5Y	3.945	-0.007	-0.18%
U.S. 2Y	3.915	-0.002	-0.05%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
ALL	195.70	+1.76	+0.91%
EMMI	119.95	+0.95	+0.80%
INFY	14.85	0.00	0.00%
Amundi MSCI Europ.	109.94	+1.04	+0.96%
Julius Baer Plati.	805.50	0.00	0.00%
Invesco Diversifi.	19.48	+0.08	+0.41%
137940	369	-5	-1.34%
FEVG	15.10	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Ikeja	23.100	+10.00%	3.01M
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K