Options Chain for ALLSTATE CORP COM (ALL) - $190.87 as of 2/4/2025 8:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 59.60 | 62.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 55.20 | 58.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 50.20 | 54.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 145.00 | 44.60 | 48.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 40.30 | 43.50 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 155.00 | 35.40 | 38.20 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 30.80 | 33.50 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 26.20 | 28.40 | 21.40 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.92 | 0.01 | -0.04 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 21.00 | 24.20 | % | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 16.20 | 19.50 | 18.45 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.82 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 13.80 | 14.50 | 14.75 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.74 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 10.40 | 11.20 | 11.30 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.65 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 7.40 | 9.00 | 8.90 | +0.55 | +6.59% | 10 | 56 | 0.29 | 0.54 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 5.10 | 5.50 | 5.62 | -1.13 | -16.75% | 4 | 65 | 0.26 | 0.43 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 3.30 | 3.60 | 3.73 | -0.22 | -5.57% | 5 | 83 | 0.26 | 0.32 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 1.15 | 1.35 | 1.35 | -0.08 | -5.60% | 2 | 43 | 0.25 | 0.15 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 0.40 | 0.50 | 0.50 | -0.10 | -16.67% | 1 | 11 | 0.26 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.70 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.90 | 0.05 | % | 4 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 0.05 | 1.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 145.00 | 0.05 | 1.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 0.10 | 0.75 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 155.00 | 0.15 | 0.70 | 0.38 | -0.22 | -36.67% | 1 | 10 | 0.40 | -0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 0.45 | 0.65 | 0.87 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.05 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 0.70 | 1.00 | 0.70 | -0.10 | -12.50% | 7 | 3 | 0.32 | -0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 1.10 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 84 | 0.30 | -0.12 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 1.50 | 2.45 | 1.80 | +0.25 | +16.13% | 4 | 11 | 0.29 | -0.18 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 2.55 | 3.30 | 2.65 | -0.20 | -7.02% | 9 | 42 | 0.28 | -0.26 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 4.30 | 4.90 | 4.04 | -1.61 | -28.50% | 1 | 22 | 0.28 | -0.35 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 6.40 | 7.40 | 5.75 | -0.55 | -8.73% | 1 | 19 | 0.28 | -0.46 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 8.70 | 10.10 | 8.00 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.57 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 11.90 | 13.20 | 12.35 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.68 | 0.02 | -0.07 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 18.50 | 22.40 | % | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 220.00 | 28.10 | 30.60 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 230.00 | 37.40 | 41.40 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 240.00 | 47.80 | 50.60 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 250.00 | 57.60 | 61.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 260.00 | 67.60 | 71.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 270.00 | 77.60 | 81.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |