Options Chain for ALLSTATE CORP COM (ALL) - $208.99 as of 10/10/2025 2:42:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 110.50 | 112.90 | 111.70 | 120.49 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:51 PM EST |
| 100.00 | 105.70 | 107.80 | 106.75 | 115.50 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:51 PM EST |
| 105.00 | 100.70 | 103.20 | 101.95 | % | 0.97 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 110.00 | 95.60 | 98.20 | 96.90 | 104.46 | 0.00 | 0.00% | 0.88 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:51 PM EST |
| 115.00 | 90.70 | 93.20 | 91.95 | 99.47 | 0.00 | 0.00% | 0.80 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:51 PM EST |
| 120.00 | 85.60 | 88.10 | 86.85 | % | 0.72 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 125.00 | 80.60 | 83.20 | 81.90 | % | 0.66 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 130.00 | 75.80 | 77.90 | 76.85 | % | 0.59 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 135.00 | 70.50 | 73.30 | 71.90 | 67.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/10/2025 1:58:51 PM EST |
| 140.00 | 65.80 | 68.10 | 66.95 | 64.70 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:51 PM EST |
| 145.00 | 60.60 | 63.40 | 62.00 | % | 0.43 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 150.00 | 55.60 | 58.50 | 57.05 | % | 0.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 155.00 | 50.80 | 54.20 | 52.50 | 45.30 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/10/2025 1:58:51 PM EST |
| 160.00 | 45.70 | 48.30 | 47.00 | % | 0.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 165.00 | 40.20 | 43.30 | 41.75 | % | 0.25 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 170.00 | 35.50 | 38.20 | 36.85 | 28.55 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/10/2025 1:58:51 PM EST |
| 175.00 | 30.80 | 33.10 | 31.95 | 32.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:58:51 PM EST |
| 180.00 | 25.90 | 28.40 | 27.15 | 16.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 10/10/2025 1:58:51 PM EST |
| 185.00 | 20.90 | 23.50 | 22.20 | 21.20 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.78 | 0.98 | 0.00 | -0.09 | 9/18/2025 | 10/10/2025 1:58:51 PM EST |
| 190.00 | 16.00 | 18.70 | 17.35 | 24.80 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.67 | 0.95 | 0.01 | -0.16 | 10/1/2025 | 10/10/2025 1:58:51 PM EST |
| 195.00 | 11.20 | 14.00 | 12.60 | 18.50 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.57 | 0.90 | 0.02 | -0.20 | 9/26/2025 | 10/10/2025 1:58:51 PM EST |
| 200.00 | 6.60 | 9.30 | 7.95 | 7.98 | -2.33 | -22.60% | 0.04 | 1 | 149 | 0.45 | 0.81 | 0.03 | -0.24 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 210.00 | 1.30 | 1.85 | 1.58 | 1.80 | -0.93 | -34.07% | 0.01 | 20 | 839 | 0.25 | 0.36 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 220.00 | 0.10 | 1.50 | 0.80 | 0.25 | +0.01 | +4.17% | 0.00 | 12 | 709 | 0.36 | 0.04 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:51 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:51 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.88 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/10/2025 1:58:51 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/10/2025 1:58:51 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 290.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 300.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/10/2025 1:58:51 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:51 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:58:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/10/2025 1:58:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:58:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/10/2025 1:58:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:58:51 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 779 | 1.26 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:51 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.95 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:51 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:51 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.66 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/10/2025 1:58:51 PM EST |
| 185.00 | 0.10 | 0.50 | 0.30 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 583 | 0.47 | -0.02 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 190.00 | 0.05 | 0.60 | 0.33 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 166 | 0.39 | -0.05 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 195.00 | 0.40 | 0.80 | 0.60 | 0.65 | +0.45 | +225.00% | 0.00 | 11 | 306 | 0.36 | -0.10 | 0.02 | -0.20 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 200.00 | 0.95 | 1.20 | 1.08 | 1.05 | +0.35 | +50.00% | 0.01 | 28 | 1,204 | 0.32 | -0.19 | 0.03 | -0.24 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 210.00 | 4.10 | 4.80 | 4.45 | 3.20 | -0.20 | -5.89% | 0.02 | 4 | 382 | 0.33 | -0.64 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 220.00 | 12.20 | 14.50 | 13.35 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.46 | -0.96 | 0.01 | -0.05 | 10/1/2025 | 10/10/2025 1:58:51 PM EST |
| 230.00 | 22.40 | 24.40 | 23.40 | 27.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 10/10/2025 1:58:51 PM EST |
| 240.00 | 32.60 | 34.30 | 33.45 | 48.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 10/10/2025 1:58:51 PM EST |
| 250.00 | 41.80 | 44.90 | 43.35 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 260.00 | 52.60 | 54.30 | 53.45 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 270.00 | 61.90 | 64.40 | 63.15 | 61.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:51 PM EST |
| 280.00 | 71.90 | 74.50 | 73.20 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 290.00 | 82.50 | 84.70 | 83.60 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 300.00 | 92.00 | 94.30 | 93.15 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST |