Options Chain for ALLSTATE CORP COM (ALL) - $203.24 as of 5/27/2025 3:52:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 110.30 | 114.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 100.00 | 105.30 | 109.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 105.00 | 100.30 | 104.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 110.00 | 95.20 | 99.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 115.00 | 90.30 | 94.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 120.00 | 85.40 | 89.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 125.00 | 80.40 | 84.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 130.00 | 75.30 | 79.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 135.00 | 70.50 | 74.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 140.00 | 65.50 | 69.30 | 62.88 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 3:59:45 PM EST |
| 145.00 | 60.50 | 64.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 150.00 | 55.50 | 59.40 | 45.53 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 3:59:45 PM EST |
| 155.00 | 50.60 | 54.60 | 36.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 3:59:45 PM EST |
| 160.00 | 45.60 | 49.60 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.02 | 5/27/2025 3:59:45 PM EST | |||
| 165.00 | 40.90 | 44.70 | 31.40 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.95 | 0.00 | -0.03 | 5/1/2025 | 5/27/2025 3:59:45 PM EST |
| 170.00 | 36.90 | 39.90 | 31.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.94 | 0.00 | -0.03 | 5/2/2025 | 5/27/2025 3:59:45 PM EST |
| 175.00 | 31.30 | 34.70 | 29.60 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.92 | 0.01 | -0.04 | 5/9/2025 | 5/27/2025 3:59:45 PM EST |
| 180.00 | 27.40 | 29.30 | 27.94 | +4.10 | +17.20% | 2 | 19 | 0.36 | 0.89 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 185.00 | 22.00 | 24.70 | 17.35 | 0.00 | 0.00% | 0 | 32 | 0.24 | 0.86 | 0.01 | -0.05 | 4/30/2025 | 5/27/2025 3:59:45 PM EST |
| 190.00 | 17.60 | 21.40 | 19.23 | +0.63 | +3.39% | 2 | 34 | 0.26 | 0.82 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 195.00 | 13.70 | 17.50 | 17.05 | 0.00 | 0.00% | 0 | 90 | 0.26 | 0.76 | 0.02 | -0.06 | 5/16/2025 | 5/27/2025 3:59:45 PM EST |
| 200.00 | 10.70 | 12.70 | 11.70 | +2.40 | +25.81% | 1 | 341 | 0.24 | 0.68 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 210.00 | 4.80 | 6.00 | 5.60 | +0.90 | +19.15% | 7 | 460 | 0.21 | 0.46 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 220.00 | 1.90 | 2.50 | 2.10 | +0.35 | +20.00% | 100 | 311 | 0.20 | 0.24 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 230.00 | 0.40 | 2.05 | 0.65 | 0.00 | 0.00% | 0 | 96 | 0.20 | 0.09 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 1.35 | 0.73 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.03 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 3:59:45 PM EST |
| 250.00 | 0.00 | 1.35 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.01 | 0.00 | 0.00 | 12/5/2024 | 5/27/2025 3:59:45 PM EST |
| 260.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/27/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 3:59:45 PM EST |
| 280.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 3:59:45 PM EST |
| 290.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 125.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:45 PM EST |
| 140.00 | 0.05 | 1.40 | 1.48 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 0.75 | 1.73 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 3:59:45 PM EST |
| 150.00 | 0.05 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 71 | 0.53 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 0.95 | 5.30 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.02 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 3:59:45 PM EST |
| 160.00 | 0.15 | 2.00 | 0.29 | 0.00 | 0.00% | 0 | 53 | 0.48 | -0.04 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 3:59:45 PM EST |
| 165.00 | 0.20 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.42 | -0.05 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 3:59:45 PM EST |
| 170.00 | 0.40 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 64 | 0.34 | -0.06 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 3:59:45 PM EST |
| 175.00 | 0.70 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 71 | 0.33 | -0.08 | 0.01 | -0.04 | 5/16/2025 | 5/27/2025 3:59:45 PM EST |
| 180.00 | 0.85 | 1.40 | 1.15 | -0.55 | -32.36% | 2 | 92 | 0.30 | -0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 185.00 | 1.25 | 1.85 | 1.55 | -0.77 | -33.19% | 7 | 110 | 0.29 | -0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 190.00 | 1.25 | 2.30 | 3.25 | 0.00 | 0.00% | 0 | 75 | 0.25 | -0.18 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 3:59:45 PM EST |
| 195.00 | 2.65 | 3.50 | 3.30 | -1.15 | -25.85% | 4 | 89 | 0.26 | -0.24 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 200.00 | 2.55 | 6.40 | 4.40 | -1.90 | -30.16% | 21 | 56 | 0.25 | -0.32 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 210.00 | 6.30 | 9.90 | 8.40 | -2.50 | -22.94% | 8 | 47 | 0.22 | -0.54 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 220.00 | 12.90 | 16.80 | 42.30 | 0.00 | 0.00% | 0 | 109 | 0.22 | -0.76 | 0.02 | -0.05 | 4/7/2025 | 5/27/2025 3:59:45 PM EST |
| 230.00 | 21.70 | 25.50 | 35.84 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.91 | 0.01 | -0.02 | 4/4/2025 | 5/27/2025 3:59:45 PM EST |
| 240.00 | 31.40 | 35.20 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 5/27/2025 3:59:45 PM EST | |||
| 250.00 | 41.50 | 45.40 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 260.00 | 51.50 | 55.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 270.00 | 61.50 | 65.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 280.00 | 71.30 | 75.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 290.00 | 81.30 | 85.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST |