Options Chain for ALLSTATE CORP COM (ALL) - $192.91 as of 4/25/2025 8:12:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 111.40 | 115.40 | 108.46 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 106.50 | 110.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 90.00 | 101.60 | 105.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 95.00 | 96.80 | 100.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 100.00 | 91.70 | 95.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 105.00 | 87.50 | 90.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 110.00 | 81.80 | 85.40 | 88.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:47 PM EST |
| 115.00 | 77.40 | 80.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 120.00 | 72.70 | 75.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 125.00 | 67.50 | 70.80 | 75.35 | 0.00 | 0.00% | 0 | 19 | 0.85 | 0.99 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:47 PM EST |
| 130.00 | 62.50 | 65.90 | 79.40 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.98 | 0.00 | -0.01 | 3/25/2025 | 4/25/2025 3:59:47 PM EST |
| 135.00 | 57.40 | 61.30 | 65.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.01 | 3/10/2025 | 4/25/2025 3:59:47 PM EST |
| 140.00 | 52.20 | 56.00 | 61.80 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.96 | 0.00 | -0.03 | 3/10/2025 | 4/25/2025 3:59:47 PM EST |
| 145.00 | 47.90 | 51.10 | 48.40 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.95 | 0.00 | -0.03 | 1/17/2025 | 4/25/2025 3:59:47 PM EST |
| 150.00 | 43.20 | 46.30 | 48.30 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.93 | 0.00 | -0.05 | 3/12/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 38.40 | 41.50 | 36.00 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.91 | 0.00 | -0.05 | 1/7/2025 | 4/25/2025 3:59:47 PM EST |
| 160.00 | 33.20 | 36.50 | 49.44 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.89 | 0.01 | -0.06 | 3/25/2025 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 29.00 | 30.40 | 42.39 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.86 | 0.01 | -0.06 | 3/19/2025 | 4/25/2025 3:59:47 PM EST |
| 170.00 | 24.50 | 26.30 | 29.90 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.83 | 0.01 | -0.07 | 4/16/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 20.00 | 21.70 | 23.20 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.79 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 180.00 | 17.00 | 17.90 | 16.90 | -2.30 | -11.98% | 4 | 118 | 0.32 | 0.74 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 185.00 | 13.00 | 13.90 | 14.65 | 0.00 | 0.00% | 0 | 45 | 0.29 | 0.67 | 0.02 | -0.08 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 190.00 | 10.00 | 10.70 | 10.30 | -1.90 | -15.58% | 4 | 118 | 0.29 | 0.58 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 195.00 | 7.00 | 7.70 | 7.60 | -1.10 | -12.65% | 2 | 189 | 0.27 | 0.49 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 200.00 | 4.80 | 5.40 | 4.90 | -1.60 | -24.62% | 7 | 971 | 0.26 | 0.38 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 210.00 | 1.70 | 2.60 | 2.05 | -0.63 | -23.51% | 8 | 388 | 0.25 | 0.22 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 220.00 | 0.60 | 1.15 | 0.70 | -0.25 | -26.32% | 1 | 191 | 0.25 | 0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 230.00 | 0.20 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.30 | 0.05 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 240.00 | 0.05 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 55 | 0.30 | 0.02 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 57 | 0.46 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 4/25/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 1.55 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 4/25/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 162 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 4/25/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.85 | 0.38 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.55 | 1.39 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 1.65 | 2.00 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.02 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 168 | 0.69 | -0.02 | 0.00 | -0.01 | 3/12/2025 | 4/25/2025 3:59:47 PM EST |
| 140.00 | 0.10 | 1.75 | 2.90 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.04 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 3:59:47 PM EST |
| 145.00 | 0.15 | 1.85 | 3.40 | 0.00 | 0.00% | 0 | 69 | 0.44 | -0.05 | 0.00 | -0.03 | 4/7/2025 | 4/25/2025 3:59:47 PM EST |
| 150.00 | 0.05 | 1.05 | 1.44 | 0.00 | 0.00% | 0 | 93 | 0.40 | -0.07 | 0.00 | -0.05 | 4/14/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 0.55 | 1.30 | 0.57 | 0.00 | 0.00% | 0 | 122 | 0.40 | -0.09 | 0.00 | -0.05 | 4/1/2025 | 4/25/2025 3:59:47 PM EST |
| 160.00 | 1.10 | 1.25 | 1.24 | -0.51 | -29.15% | 3 | 165 | 0.38 | -0.11 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 1.45 | 1.90 | 1.99 | 0.00 | 0.00% | 0 | 78 | 0.37 | -0.14 | 0.01 | -0.06 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 170.00 | 1.95 | 2.25 | 2.49 | +0.38 | +18.01% | 3 | 302 | 0.34 | -0.17 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 2.50 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 76 | 0.33 | -0.21 | 0.01 | -0.07 | 4/16/2025 | 4/25/2025 3:59:47 PM EST |
| 180.00 | 3.60 | 4.10 | 3.79 | -0.21 | -5.25% | 2 | 175 | 0.31 | -0.26 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 185.00 | 4.90 | 5.50 | 5.21 | -0.09 | -1.70% | 1 | 187 | 0.30 | -0.33 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 190.00 | 6.50 | 7.20 | 7.50 | +1.00 | +15.39% | 3 | 112 | 0.28 | -0.42 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 195.00 | 8.50 | 9.40 | 10.10 | +0.80 | +8.61% | 2 | 226 | 0.27 | -0.51 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 200.00 | 11.20 | 12.10 | 12.50 | 0.00 | 0.00% | 0 | 180 | 0.25 | -0.62 | 0.02 | -0.07 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 210.00 | 17.20 | 20.10 | 16.60 | 0.00 | 0.00% | 0 | 77 | 0.23 | -0.78 | 0.02 | -0.05 | 4/15/2025 | 4/25/2025 3:59:47 PM EST |
| 220.00 | 25.60 | 28.80 | 27.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.89 | 0.01 | -0.03 | 4/4/2025 | 4/25/2025 3:59:47 PM EST |
| 230.00 | 35.20 | 38.70 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.02 | 4/25/2025 3:59:47 PM EST | |||
| 240.00 | 45.00 | 49.40 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 4/25/2025 3:59:47 PM EST |
| 250.00 | 55.00 | 59.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 260.00 | 65.10 | 69.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 270.00 | 75.00 | 79.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 280.00 | 85.10 | 88.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 290.00 | 95.00 | 99.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |