Options Chain for ALLSTATE CORP COM (ALL) - $185.66 as of 2/21/2025 7:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 93.70 | 97.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 88.80 | 91.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 84.20 | 87.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 79.20 | 82.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 74.50 | 76.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 69.30 | 71.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 64.40 | 67.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 59.30 | 62.00 | 85.21 | 0.00 | 0.00% | 0 | 25 | 0.80 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 54.20 | 57.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 49.10 | 52.10 | 63.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 44.30 | 47.10 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 145.00 | 40.00 | 42.30 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 34.70 | 37.50 | 40.96 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.96 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 29.90 | 32.70 | 37.57 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.94 | 0.01 | -0.03 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 25.40 | 28.10 | 34.04 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.90 | 0.01 | -0.04 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 21.40 | 23.60 | 22.50 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.86 | 0.01 | -0.05 | 1/10/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 16.80 | 19.30 | 20.50 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.81 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 13.80 | 14.50 | 15.14 | 0.00 | 0.00% | 0 | 56 | 0.27 | 0.73 | 0.02 | -0.06 | 1/23/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 10.30 | 11.00 | 12.30 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.64 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 7.10 | 8.10 | 9.30 | -0.40 | -4.13% | 4 | 87 | 0.25 | 0.54 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 4.70 | 5.50 | 5.50 | -1.00 | -15.39% | 11 | 1,964 | 0.24 | 0.42 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 2.65 | 3.70 | 4.30 | -0.14 | -3.16% | 5 | 260 | 0.23 | 0.31 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 1.95 | 2.45 | 2.45 | -0.22 | -8.24% | 1 | 245 | 0.24 | 0.20 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 0.40 | 2.00 | 1.05 | -0.15 | -12.50% | 3 | 231 | 0.24 | 0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.45 | 0.30 | -0.23 | -43.40% | 1 | 163 | 0.35 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 70 | 0.41 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 69 | 0.48 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.35 | 1.58 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.01 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.35 | 0.25 | -0.23 | -47.92% | 1 | 50 | 0.41 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.65 | 0.80 | 0.00 | 0.00% | 0 | 44 | 0.51 | -0.02 | 0.00 | -0.01 | 1/15/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.50 | 0.43 | 0.00 | 0.00% | 0 | 147 | 0.45 | -0.04 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 0.30 | 2.05 | 0.46 | 0.00 | 0.00% | 0 | 56 | 0.35 | -0.06 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 0.55 | 2.20 | 0.87 | 0.00 | 0.00% | 0 | 253 | 0.29 | -0.10 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 1.20 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 36 | 0.31 | -0.14 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 1.90 | 3.30 | 2.15 | +0.10 | +4.88% | 10 | 159 | 0.29 | -0.19 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 2.70 | 3.60 | 2.95 | 0.00 | 0.00% | 0 | 95 | 0.26 | -0.27 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 4.60 | 5.00 | 5.10 | +0.90 | +21.43% | 4 | 282 | 0.26 | -0.36 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 5.90 | 7.20 | 5.62 | -0.28 | -4.75% | 10 | 120 | 0.24 | -0.46 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 8.50 | 9.80 | 8.90 | +2.00 | +28.99% | 6 | 197 | 0.24 | -0.58 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 11.50 | 12.90 | 8.70 | 0.00 | 0.00% | 0 | 86 | 0.22 | -0.69 | 0.02 | -0.05 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 14.50 | 17.70 | 14.28 | 0.00 | 0.00% | 0 | 48 | 0.21 | -0.80 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 23.90 | 26.60 | 18.26 | 0.00 | 0.00% | 0 | 86 | 0.34 | -0.92 | 0.01 | -0.02 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 32.90 | 36.40 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 230.00 | 43.50 | 46.50 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 53.50 | 56.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 250.00 | 63.50 | 66.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 260.00 | 72.80 | 76.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 270.00 | 82.70 | 86.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 280.00 | 92.70 | 96.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |