Options Chain for ALLSTATE CORP COM (ALL) - $208.57 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 70.00 | 73.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 65.00 | 69.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 60.00 | 63.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 55.00 | 59.20 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 155.00 | 50.70 | 53.70 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 160.00 | 45.00 | 48.80 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 165.00 | 41.00 | 44.00 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 170.00 | 36.20 | 39.20 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 175.00 | 31.40 | 34.50 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.06 | 3/28/2025 3:59:49 PM EST | |||
| 180.00 | 26.80 | 29.20 | 31.22 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.89 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 23.30 | 24.70 | % | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 190.00 | 18.10 | 20.40 | 21.67 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.81 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 14.10 | 16.40 | 17.80 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.74 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 11.20 | 12.90 | 14.04 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.66 | 0.02 | -0.10 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 6.50 | 7.10 | 6.70 | -1.80 | -21.18% | 9 | 66 | 0.26 | 0.47 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 2.95 | 3.30 | 2.85 | -0.85 | -22.98% | 396 | 83 | 0.25 | 0.27 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 1.10 | 1.20 | 1.07 | -0.28 | -20.75% | 1 | 10 | 0.24 | 0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 0.30 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 104 | 0.24 | 0.05 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.60 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 4.00 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 0.05 | 1.45 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 0.05 | 1.50 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 155.00 | 0.10 | 1.55 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 160.00 | 0.10 | 0.70 | 0.40 | % | 2 | 0 | 0.38 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 165.00 | 0.15 | 1.00 | 0.58 | % | 2 | 0 | 0.37 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 170.00 | 0.55 | 0.70 | % | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 175.00 | 0.80 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.08 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 1.10 | 1.30 | 1.30 | +0.21 | +19.27% | 2 | 2 | 0.32 | -0.11 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 1.65 | 2.65 | 1.70 | +0.40 | +30.77% | 2 | 6 | 0.33 | -0.14 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 2.45 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.19 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 3.50 | 3.80 | 3.86 | +0.89 | +29.97% | 14 | 12 | 0.29 | -0.26 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 4.90 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 22 | 0.28 | -0.34 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 8.30 | 10.70 | 7.70 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.53 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 14.00 | 17.30 | 16.79 | +2.29 | +15.80% | 2 | 0 | 0.27 | -0.73 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 22.70 | 25.80 | % | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 240.00 | 32.50 | 35.50 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 250.00 | 42.00 | 46.00 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 260.00 | 52.00 | 56.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 270.00 | 62.00 | 66.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 72.50 | 76.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 290.00 | 82.00 | 86.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 300.00 | 92.00 | 96.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 310.00 | 101.10 | 106.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |