Options Chain for ALLSTATE CORP COM (ALL) - $198.92 as of 6/13/2025 8:52:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 117.50 | 120.70 | 108.46 | 0.00 | 0.00% | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 6/13/2025 3:59:47 PM EST |
| 85.00 | 111.70 | 115.70 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 90.00 | 106.70 | 110.80 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 95.00 | 102.40 | 105.80 | 102.81 | 0.00 | 0.00% | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 100.00 | 96.70 | 100.80 | 97.84 | 0.00 | 0.00% | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 105.00 | 91.80 | 95.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 110.00 | 86.70 | 90.80 | 88.70 | 0.00 | 0.00% | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 3:59:47 PM EST |
| 115.00 | 81.80 | 85.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 120.00 | 76.70 | 80.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 125.00 | 71.80 | 75.70 | 82.40 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:47 PM EST |
| 130.00 | 66.80 | 70.80 | 77.30 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:47 PM EST |
| 135.00 | 62.00 | 65.80 | 65.10 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/13/2025 3:59:47 PM EST |
| 140.00 | 56.70 | 60.80 | 61.00 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:47 PM EST |
| 145.00 | 51.80 | 55.80 | 61.90 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:47 PM EST |
| 150.00 | 47.60 | 50.80 | 58.00 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:47 PM EST |
| 155.00 | 41.80 | 45.80 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 6/13/2025 3:59:47 PM EST |
| 160.00 | 38.10 | 40.70 | 46.70 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:47 PM EST |
| 165.00 | 32.60 | 35.80 | 43.10 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:47 PM EST |
| 170.00 | 27.30 | 30.80 | 27.46 | 0.00 | 0.00% | 0 | 24 | 1.08 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 175.00 | 22.60 | 25.90 | 22.47 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 180.00 | 17.20 | 20.90 | 20.80 | +0.80 | +4.00% | 1 | 13 | 0.80 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 185.00 | 13.20 | 15.00 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.03 | 6/6/2025 | 6/13/2025 3:59:47 PM EST |
| 190.00 | 8.10 | 11.10 | 8.80 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.87 | 0.03 | -0.12 | 6/10/2025 | 6/13/2025 3:59:47 PM EST |
| 195.00 | 4.10 | 6.60 | 4.68 | 0.00 | 0.00% | 0 | 59 | 0.29 | 0.70 | 0.05 | -0.18 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 200.00 | 1.60 | 2.65 | 2.15 | -0.70 | -24.57% | 35 | 634 | 0.25 | 0.43 | 0.06 | -0.19 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 210.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 358 | 2,805 | 0.24 | 0.06 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5,490 | 0.38 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 124 | 0.99 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 70 | 1.17 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 55 | 1.31 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 0.60 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 0.60 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 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 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 10 | 3.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 6/13/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.87 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 162 | 2.69 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 6/13/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 9 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 26 | 2.05 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/13/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.65 | 1.39 | 0.00 | 0.00% | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.65 | 2.00 | 0.00 | 0.00% | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 168 | 1.63 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.65 | 2.90 | 0.00 | 0.00% | 0 | 31 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 69 | 1.38 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.27 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 127 | 1.20 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 174 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 1.55 | 0.01 | 0.00 | 0.00% | 0 | 329 | 1.07 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 322 | 0.94 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.60 | 0.15 | +0.05 | +50.00% | 1 | 474 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.50 | 0.15 | +0.01 | +7.15% | 10 | 560 | 0.50 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 2.20 | 0.21 | 0.00 | 0.00% | 0 | 219 | 0.67 | -0.03 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 190.00 | 0.20 | 1.20 | 0.40 | -0.01 | -2.44% | 11 | 204 | 0.31 | -0.13 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 195.00 | 1.10 | 2.30 | 1.25 | -0.47 | -27.33% | 9 | 676 | 0.30 | -0.30 | 0.05 | -0.18 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 200.00 | 2.45 | 4.50 | 2.20 | -0.38 | -14.73% | 1 | 578 | 0.25 | -0.57 | 0.06 | -0.19 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 210.00 | 10.10 | 12.80 | 10.00 | +0.10 | +1.01% | 1 | 102 | 0.46 | -0.94 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 220.00 | 19.30 | 22.70 | 24.74 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:47 PM EST |
| 230.00 | 29.80 | 33.20 | 22.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:47 PM EST |
| 240.00 | 39.40 | 43.20 | 33.20 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:47 PM EST |
| 250.00 | 49.30 | 53.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 260.00 | 59.30 | 63.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 270.00 | 69.30 | 73.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 280.00 | 79.30 | 83.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 290.00 | 89.30 | 93.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST |