Options Chain for ALLSTATE CORP COM (ALL) - $202.50 as of 12/8/2025 7:37:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 144.10 | 147.90 | 146.00 | 103.83 | 0.00 | 0.00% | 2.65 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 12/8/2025 3:59:51 PM EST |
| 60.00 | 139.10 | 142.90 | 141.00 | % | 2.35 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 65.00 | 134.00 | 138.00 | 136.00 | % | 2.09 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 70.00 | 129.10 | 133.00 | 131.05 | % | 1.87 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 75.00 | 124.20 | 128.00 | 126.10 | % | 1.68 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 80.00 | 119.10 | 123.10 | 121.10 | % | 1.51 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 85.00 | 114.10 | 118.10 | 116.10 | 125.00 | 0.00 | 0.00% | 1.37 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/8/2025 3:59:51 PM EST |
| 90.00 | 109.20 | 113.10 | 111.15 | 85.45 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 12/8/2025 3:59:51 PM EST |
| 95.00 | 104.30 | 108.10 | 106.20 | % | 1.12 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 100.00 | 99.20 | 103.20 | 101.20 | 114.70 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 105.00 | 94.20 | 98.20 | 96.20 | 109.60 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 110.00 | 89.20 | 93.20 | 91.20 | 104.60 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 115.00 | 84.30 | 88.30 | 86.30 | 88.68 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 12/8/2025 3:59:51 PM EST |
| 120.00 | 79.30 | 83.30 | 81.30 | 90.05 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 125.00 | 74.20 | 78.30 | 76.25 | 82.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 12/8/2025 3:59:51 PM EST |
| 130.00 | 69.40 | 73.40 | 71.40 | 84.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 135.00 | 64.50 | 68.40 | 66.45 | 73.79 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 12/8/2025 3:59:51 PM EST |
| 140.00 | 59.60 | 63.50 | 61.55 | 74.70 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 145.00 | 54.60 | 58.50 | 56.55 | 69.80 | 0.00 | 0.00% | 0.39 | 0 | 87 | 0.79 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 150.00 | 49.80 | 53.60 | 51.70 | 64.80 | 0.00 | 0.00% | 0.34 | 0 | 69 | 0.73 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 155.00 | 44.70 | 48.50 | 46.60 | 59.80 | 0.00 | 0.00% | 0.30 | 0 | 191 | 0.66 | 1.00 | 0.00 | -0.03 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 160.00 | 40.30 | 43.60 | 41.95 | 41.25 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.60 | 0.99 | 0.00 | -0.04 | 11/7/2025 | 12/8/2025 3:59:51 PM EST |
| 165.00 | 35.30 | 38.70 | 37.00 | 42.10 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.55 | 0.98 | 0.00 | -0.04 | 11/11/2025 | 12/8/2025 3:59:51 PM EST |
| 170.00 | 30.30 | 33.30 | 31.80 | 42.72 | 0.00 | 0.00% | 0.19 | 0 | 144 | 0.46 | 0.95 | 0.00 | -0.06 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 175.00 | 26.00 | 29.00 | 27.50 | 35.00 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.45 | 0.93 | 0.01 | -0.07 | 11/12/2025 | 12/8/2025 3:59:51 PM EST |
| 180.00 | 20.50 | 24.40 | 22.45 | 24.52 | 0.00 | 0.00% | 0.12 | 0 | 158 | 0.41 | 0.90 | 0.01 | -0.08 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 185.00 | 16.10 | 19.90 | 18.00 | 29.10 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.37 | 0.86 | 0.01 | -0.08 | 11/14/2025 | 12/8/2025 3:59:51 PM EST |
| 190.00 | 11.60 | 14.10 | 12.85 | 15.85 | 0.00 | 0.00% | 0.07 | 0 | 265 | 0.25 | 0.79 | 0.02 | -0.09 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 195.00 | 9.10 | 11.00 | 10.05 | 11.83 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.22 | 0.70 | 0.02 | -0.10 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 200.00 | 6.20 | 8.10 | 7.15 | 6.76 | -1.59 | -19.05% | 0.04 | 12 | 237 | 0.22 | 0.58 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 210.00 | 1.95 | 2.40 | 2.18 | 2.25 | -0.75 | -25.00% | 0.01 | 40 | 756 | 0.19 | 0.30 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 220.00 | 0.25 | 0.50 | 0.38 | 0.44 | -0.46 | -51.12% | 0.00 | 39 | 1,106 | 0.17 | 0.10 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.23 | -95.84% | 0.00 | 13 | 854 | 0.24 | 0.02 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 174 | 0.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/8/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/8/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/8/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/8/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.14 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/8/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 12/8/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 12/8/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.00 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 12/8/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.77 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/8/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/8/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/8/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.15 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/8/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.68 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/8/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.57 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.52 | 0.00 | 0.00 | -0.03 | 10/21/2025 | 12/8/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.47 | -0.01 | 0.00 | -0.04 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.39 | -0.02 | 0.00 | -0.04 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.39 | -0.05 | 0.00 | -0.06 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 175.00 | 0.25 | 1.00 | 0.63 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.30 | -0.07 | 0.01 | -0.07 | 11/18/2025 | 12/8/2025 3:59:51 PM EST |
| 180.00 | 0.30 | 1.05 | 0.68 | 1.00 | +0.37 | +58.73% | 0.00 | 2 | 375 | 0.26 | -0.10 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 185.00 | 1.15 | 2.55 | 1.85 | 1.56 | +0.51 | +48.58% | 0.01 | 17 | 241 | 0.30 | -0.14 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 190.00 | 1.75 | 2.30 | 2.03 | 2.20 | +0.48 | +27.91% | 0.01 | 7 | 467 | 0.25 | -0.21 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 195.00 | 2.50 | 3.40 | 2.95 | 3.39 | +0.69 | +25.56% | 0.02 | 26 | 231 | 0.23 | -0.30 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 200.00 | 4.60 | 5.30 | 4.95 | 5.00 | +0.59 | +13.38% | 0.02 | 21 | 187 | 0.23 | -0.42 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 210.00 | 8.80 | 11.90 | 10.35 | 11.09 | +1.89 | +20.55% | 0.05 | 1 | 442 | 0.26 | -0.70 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 220.00 | 17.50 | 21.00 | 19.25 | 18.51 | +0.91 | +5.17% | 0.09 | 12 | 255 | 0.27 | -0.90 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 230.00 | 27.50 | 30.60 | 29.05 | 22.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.40 | -0.98 | 0.00 | -0.01 | 10/9/2025 | 12/8/2025 3:59:51 PM EST |
| 240.00 | 37.50 | 40.30 | 38.90 | 27.57 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:51 PM EST |
| 250.00 | 47.50 | 50.60 | 49.05 | 65.69 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 12/8/2025 3:59:51 PM EST |
| 260.00 | 57.40 | 61.40 | 59.40 | 84.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 12/8/2025 3:59:51 PM EST |
| 270.00 | 67.40 | 71.40 | 69.40 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 280.00 | 77.40 | 81.40 | 79.40 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 290.00 | 87.40 | 91.40 | 89.40 | 83.94 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/8/2025 3:59:51 PM EST |
| 300.00 | 97.40 | 101.40 | 99.40 | 91.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/8/2025 3:59:51 PM EST |