Options Chain for ALLSTATE CORP COM (ALL) - $207.56 as of 12/12/2025 9:04:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 69.80 | 73.60 | 71.70 | % | 0.53 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 140.00 | 64.80 | 68.60 | 66.70 | 62.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:50 PM EST |
| 145.00 | 59.80 | 63.30 | 61.55 | % | 0.42 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 150.00 | 54.80 | 58.60 | 56.70 | 46.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:50 PM EST |
| 155.00 | 49.80 | 53.60 | 51.70 | % | 0.33 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 160.00 | 44.80 | 48.60 | 46.70 | 51.96 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:50 PM EST |
| 165.00 | 39.80 | 43.20 | 41.50 | % | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 170.00 | 35.80 | 38.00 | 36.90 | 23.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/11/2025 3:59:50 PM EST |
| 175.00 | 30.60 | 32.80 | 31.70 | % | 0.18 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 180.00 | 24.90 | 28.20 | 26.55 | % | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 12/11/2025 3:59:50 PM EST | |||
| 185.00 | 20.80 | 22.90 | 21.85 | 23.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 11/12/2025 | 12/11/2025 3:59:50 PM EST |
| 190.00 | 16.20 | 18.80 | 17.50 | 17.47 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.67 | 0.97 | 0.01 | -0.05 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 195.00 | 11.70 | 12.60 | 12.15 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 230 | 0.24 | 0.91 | 0.02 | -0.11 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 200.00 | 5.80 | 8.70 | 7.25 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.38 | 0.82 | 0.03 | -0.15 | 12/9/2025 | 12/11/2025 3:59:50 PM EST |
| 210.00 | 1.10 | 1.65 | 1.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.21 | 0.33 | 0.05 | -0.15 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.24 | 0.02 | 0.01 | -0.02 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:50 PM EST |
| 175.00 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.51 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.53 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.41 | -0.03 | 0.01 | -0.05 | 12/9/2025 | 12/11/2025 3:59:50 PM EST |
| 195.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.31 | -0.09 | 0.02 | -0.11 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 200.00 | 0.65 | 1.05 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.26 | -0.18 | 0.03 | -0.15 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 210.00 | 4.20 | 4.80 | 4.50 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.22 | -0.67 | 0.05 | -0.15 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 220.00 | 12.00 | 13.90 | 12.95 | 17.91 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.98 | 0.01 | -0.02 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 230.00 | 21.60 | 25.30 | 23.45 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 240.00 | 31.70 | 34.40 | 33.05 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 250.00 | 41.30 | 44.50 | 42.90 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 260.00 | 51.30 | 54.50 | 52.90 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 270.00 | 61.30 | 65.30 | 63.30 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 280.00 | 71.30 | 75.30 | 73.30 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 290.00 | 81.30 | 85.30 | 83.30 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 300.00 | 91.30 | 95.30 | 93.30 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 310.00 | 101.20 | 105.30 | 103.25 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST |