Options Chain for ALLSTATE CORP COM (ALL) - $189.75 as of 1/22/2025 9:42:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 49.60 | 52.10 | 52.50 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.98 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 44.60 | 46.80 | 44.30 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.98 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 38.70 | 42.40 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 155.00 | 35.10 | 37.50 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 160.00 | 29.90 | 32.70 | % | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 165.00 | 24.60 | 26.60 | % | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.07 | 1/21/2025 4:00:00 PM EST | |||
| 170.00 | 20.70 | 22.80 | 16.20 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.89 | 0.01 | -0.07 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 175.00 | 16.40 | 17.90 | 16.12 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.85 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 180.00 | 10.90 | 13.00 | 12.61 | 0.00 | 0.00% | 0 | 80 | 0.24 | 0.79 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 185.00 | 7.60 | 11.00 | 9.50 | 0.00 | 0.00% | 0 | 146 | 0.28 | 0.67 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 190.00 | 5.40 | 6.80 | 5.96 | 0.00 | 0.00% | 0 | 150 | 0.26 | 0.53 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 195.00 | 2.30 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 656 | 0.22 | 0.38 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 200.00 | 1.00 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 208 | 0.26 | 0.26 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 210.00 | 0.45 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 323 | 0.24 | 0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 220.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 229 | 0.24 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.47 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 0.10 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 409 | 0.49 | -0.02 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 0.10 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 101 | 0.44 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 155.00 | 0.10 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 482 | 0.42 | -0.03 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 160.00 | 0.25 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 223 | 0.35 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 165.00 | 0.35 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 364 | 0.32 | -0.08 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 170.00 | 0.60 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 218 | 0.30 | -0.11 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 175.00 | 1.00 | 1.40 | 1.16 | 0.00 | 0.00% | 0 | 786 | 0.28 | -0.15 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 180.00 | 0.60 | 3.10 | 1.90 | 0.00 | 0.00% | 0 | 318 | 0.26 | -0.21 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 185.00 | 3.20 | 5.20 | 3.26 | 0.00 | 0.00% | 0 | 608 | 0.30 | -0.33 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 190.00 | 5.10 | 6.60 | 5.09 | 0.00 | 0.00% | 0 | 153 | 0.27 | -0.47 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 195.00 | 7.80 | 8.80 | 8.00 | 0.00 | 0.00% | 0 | 41 | 0.25 | -0.62 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 200.00 | 11.20 | 13.90 | 11.42 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.74 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 210.00 | 18.30 | 22.30 | 19.60 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.91 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 220.00 | 28.20 | 32.20 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 230.00 | 38.30 | 42.50 | 37.62 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 240.00 | 48.90 | 52.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 250.00 | 58.40 | 62.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 260.00 | 68.30 | 72.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 270.00 | 78.40 | 82.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 280.00 | 88.30 | 92.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 290.00 | 98.20 | 102.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |