Options Chain for ALLSTATE CORP COM (ALL) - $193.33 as of 7/11/2025 8:02:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 96.60 | 100.50 | 98.55 | % | 1.04 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 100.00 | 91.60 | 95.40 | 93.50 | % | 0.94 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 105.00 | 86.40 | 90.40 | 88.40 | % | 0.84 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 110.00 | 81.60 | 85.40 | 83.50 | % | 0.76 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 115.00 | 76.60 | 80.40 | 78.50 | % | 0.68 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 120.00 | 71.40 | 75.50 | 73.45 | % | 0.61 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 125.00 | 66.50 | 70.00 | 68.25 | % | 0.55 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 130.00 | 61.50 | 65.00 | 63.25 | 63.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 135.00 | 56.50 | 60.40 | 58.45 | 58.56 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 140.00 | 51.60 | 55.00 | 53.30 | 53.37 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 145.00 | 46.70 | 50.40 | 48.55 | 48.39 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 150.00 | 41.70 | 45.60 | 43.65 | 50.65 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 36.90 | 40.60 | 38.75 | 42.31 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
| 160.00 | 32.20 | 35.40 | 33.80 | 37.32 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
| 165.00 | 26.50 | 30.60 | 28.55 | 28.79 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 170.00 | 22.20 | 25.40 | 23.80 | 23.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 175.00 | 16.70 | 20.50 | 18.60 | 25.68 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.83 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/11/2025 3:59:50 PM EST |
| 180.00 | 12.10 | 15.20 | 13.65 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.64 | 0.94 | 0.01 | -0.07 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 185.00 | 7.60 | 10.20 | 8.90 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.48 | 0.87 | 0.03 | -0.12 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 190.00 | 3.30 | 5.60 | 4.45 | 5.64 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.35 | 0.69 | 0.05 | -0.17 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 195.00 | 1.35 | 2.20 | 1.78 | 1.95 | -0.42 | -17.73% | 0.01 | 17 | 128 | 0.24 | 0.40 | 0.06 | -0.17 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 200.00 | 0.15 | 1.20 | 0.68 | 0.40 | -0.50 | -55.56% | 0.00 | 32 | 582 | 0.25 | 0.14 | 0.04 | -0.10 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 339 | 2,395 | 0.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 7/11/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 7/11/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/11/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/11/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/11/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/11/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/11/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 269 | 170 | 0.46 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 180.00 | 0.10 | 0.45 | 0.28 | 0.20 | +0.06 | +42.86% | 0.00 | 1 | 229 | 0.34 | -0.06 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 185.00 | 0.15 | 1.55 | 0.85 | 0.46 | -0.26 | -36.12% | 0.00 | 1 | 383 | 0.32 | -0.13 | 0.03 | -0.12 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 190.00 | 0.65 | 2.90 | 1.78 | 1.40 | -0.05 | -3.45% | 0.01 | 274 | 429 | 0.29 | -0.31 | 0.05 | -0.17 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 195.00 | 3.00 | 4.00 | 3.50 | 3.90 | +0.90 | +30.00% | 0.02 | 1 | 210 | 0.24 | -0.60 | 0.06 | -0.17 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 200.00 | 6.10 | 8.10 | 7.10 | 7.40 | +0.90 | +13.85% | 0.04 | 5 | 121 | 0.35 | -0.86 | 0.04 | -0.10 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 210.00 | 14.60 | 18.30 | 16.45 | 15.40 | +2.40 | +18.47% | 0.08 | 162 | 20 | 0.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 220.00 | 24.70 | 27.90 | 26.30 | 25.40 | -0.81 | -3.09% | 0.12 | 160 | 100 | 0.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 230.00 | 35.10 | 38.60 | 36.85 | 36.24 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 240.00 | 44.80 | 48.40 | 46.60 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 250.00 | 54.70 | 58.00 | 56.35 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 260.00 | 64.80 | 68.70 | 66.75 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 270.00 | 74.70 | 78.50 | 76.60 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 280.00 | 85.20 | 87.90 | 86.55 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 290.00 | 94.70 | 98.30 | 96.50 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |