Options Chain for ALLSTATE CORP COM (ALL) - $208.84 as of 8/22/2025 7:42:45 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 | 108.90 | 112.20 | 110.55 | % | 1.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 103.60 | 107.20 | 105.40 | % | 1.05 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 99.20 | 102.20 | 100.70 | % | 0.96 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 93.60 | 97.20 | 95.40 | % | 0.87 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 115.00 | 89.40 | 92.00 | 90.70 | % | 0.79 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 83.60 | 87.10 | 85.35 | % | 0.71 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 78.90 | 82.10 | 80.50 | % | 0.64 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 74.10 | 77.30 | 75.70 | % | 0.58 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 135.00 | 69.10 | 72.20 | 70.65 | 67.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:58 PM EST |
| 140.00 | 63.60 | 67.20 | 65.40 | % | 0.47 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 145.00 | 58.70 | 62.00 | 60.35 | % | 0.42 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 150.00 | 53.70 | 57.40 | 55.55 | % | 0.37 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 155.00 | 49.60 | 52.50 | 51.05 | 45.30 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.54 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 43.90 | 47.60 | 45.75 | % | 0.29 | 0 | 0 | 0.51 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 165.00 | 39.00 | 42.70 | 40.85 | % | 0.25 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 170.00 | 34.60 | 37.80 | 36.20 | 28.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.43 | 0.98 | 0.00 | -0.01 | 7/14/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 29.50 | 33.10 | 31.30 | 34.66 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.39 | 0.96 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 180.00 | 25.00 | 28.40 | 26.70 | 16.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.34 | 0.93 | 0.01 | -0.03 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 185.00 | 20.50 | 23.10 | 21.80 | 26.49 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.32 | 0.88 | 0.01 | -0.04 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 190.00 | 16.00 | 18.70 | 17.35 | 20.65 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.30 | 0.83 | 0.01 | -0.05 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 12.30 | 14.40 | 13.35 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.21 | 0.75 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 200.00 | 8.80 | 11.80 | 10.30 | 11.46 | +0.26 | +2.33% | 0.05 | 13 | 81 | 0.22 | 0.65 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 210.00 | 2.60 | 5.20 | 3.90 | 4.60 | -1.40 | -23.34% | 0.02 | 11 | 308 | 0.18 | 0.39 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 220.00 | 1.05 | 2.10 | 1.58 | 1.50 | -0.85 | -36.17% | 0.01 | 6 | 392 | 0.20 | 0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 230.00 | 0.05 | 0.70 | 0.38 | 0.42 | -0.26 | -38.24% | 0.00 | 13 | 290 | 0.19 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.24 | -48.98% | 0.00 | 15 | 63 | 0.24 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.37 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | -0.01 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 778 | 0.48 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | -0.01 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.85 | 0.93 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.42 | -0.02 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.31 | -0.04 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 180.00 | 0.50 | 1.45 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.27 | -0.07 | 0.01 | -0.03 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 185.00 | 0.75 | 1.90 | 1.33 | 0.05 | -1.20 | -96.00% | 0.01 | 2 | 69 | 0.25 | -0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 190.00 | 0.60 | 3.10 | 1.85 | 1.58 | +0.53 | +50.48% | 0.01 | 2 | 94 | 0.23 | -0.17 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 1.70 | 2.95 | 2.33 | 2.30 | +0.80 | +53.34% | 0.01 | 18 | 106 | 0.20 | -0.25 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 200.00 | 4.00 | 4.30 | 4.15 | 4.15 | +0.10 | +2.47% | 0.02 | 15 | 816 | 0.21 | -0.35 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 210.00 | 8.00 | 9.70 | 8.85 | 8.70 | +3.40 | +64.16% | 0.04 | 167 | 101 | 0.19 | -0.61 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 220.00 | 15.30 | 17.00 | 16.15 | 15.15 | +5.25 | +53.03% | 0.07 | 1 | 17 | 0.17 | -0.84 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 230.00 | 23.50 | 27.10 | 25.30 | 27.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.01 | 4/2/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 33.50 | 36.60 | 35.05 | 48.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 4/22/2025 | 8/22/2025 3:59:58 PM EST |
| 250.00 | 43.60 | 46.70 | 45.15 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 260.00 | 53.50 | 57.20 | 55.35 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 270.00 | 63.50 | 67.20 | 65.35 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 280.00 | 73.70 | 77.20 | 75.45 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 290.00 | 83.90 | 86.80 | 85.35 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 300.00 | 93.60 | 96.50 | 95.05 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |