Options Chain for ALLSTATE CORP COM (ALL) - $210.82 as of 10/3/2025 8:52:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 70.50 | 73.70 | 72.10 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 145.00 | 65.50 | 68.90 | 67.20 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 150.00 | 60.10 | 64.00 | 62.05 | % | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 155.00 | 55.50 | 59.10 | 57.30 | % | 0.37 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 160.00 | 50.60 | 53.20 | 51.90 | % | 0.32 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 165.00 | 45.90 | 48.30 | 47.10 | % | 0.29 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 170.00 | 41.50 | 43.30 | 42.40 | % | 0.25 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 175.00 | 36.50 | 38.50 | 37.50 | % | 0.21 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 180.00 | 31.80 | 34.00 | 32.90 | % | 0.18 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 185.00 | 26.80 | 29.10 | 27.95 | % | 0.15 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 190.00 | 22.80 | 24.80 | 23.80 | 25.28 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.31 | 0.85 | 0.01 | -0.07 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 17.90 | 21.40 | 19.65 | 16.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.30 | 0.80 | 0.01 | -0.08 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 15.10 | 16.20 | 15.65 | 15.29 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.29 | 0.73 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 7.90 | 9.20 | 8.55 | 8.50 | -1.00 | -10.53% | 0.04 | 1 | 38 | 0.25 | 0.55 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 3.50 | 4.60 | 4.05 | 4.48 | +0.18 | +4.19% | 0.02 | 12 | 81 | 0.24 | 0.34 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 230.00 | 1.40 | 1.90 | 1.65 | 1.80 | +0.10 | +5.89% | 0.01 | 102 | 121 | 0.24 | 0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 240.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.32 | -36.79% | 0.00 | 104 | 9 | 0.23 | 0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 165.00 | 0.10 | 0.85 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | -0.03 | 0.00 | -0.04 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 0.25 | 0.95 | 0.60 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 175.00 | 0.60 | 0.80 | 0.70 | 0.60 | -0.10 | -14.29% | 0.00 | 50 | 1 | 0.35 | -0.06 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 0.85 | 1.25 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.08 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 1.00 | 1.45 | 1.23 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.11 | 0.01 | -0.07 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 1.40 | 2.35 | 1.88 | 1.70 | -0.40 | -19.05% | 0.01 | 4 | 9 | 0.30 | -0.15 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 1.95 | 2.65 | 2.30 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.27 | -0.20 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 3.00 | 3.80 | 3.40 | 3.40 | -0.80 | -19.05% | 0.02 | 43 | 89 | 0.26 | -0.27 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 6.00 | 7.20 | 6.60 | 6.59 | -0.61 | -8.48% | 0.03 | 7 | 39 | 0.24 | -0.45 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 11.60 | 13.30 | 12.45 | 12.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.23 | -0.66 | 0.02 | -0.08 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 230.00 | 18.30 | 21.00 | 19.65 | 20.54 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.28 | -0.83 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 240.00 | 27.80 | 29.60 | 28.70 | % | 0.12 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 250.00 | 37.00 | 40.90 | 38.95 | % | 0.16 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 260.00 | 47.20 | 50.90 | 49.05 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 270.00 | 57.00 | 60.90 | 58.95 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 280.00 | 67.00 | 70.90 | 68.95 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 290.00 | 77.00 | 80.90 | 78.95 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |