Options Chain for ALLSTATE CORP COM (ALL) - $206.50 as of 8/12/2025 2:02:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 59.60 | 63.50 | 61.55 | 61.17 | 0.00 | 0.00% | 0.42 | 0 | 9 | 2.48 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:57 PM EST |
| 150.00 | 54.30 | 58.50 | 56.40 | 57.09 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:57 PM EST |
| 155.00 | 49.40 | 53.40 | 51.40 | 51.90 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.08 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:57 PM EST |
| 160.00 | 44.30 | 48.50 | 46.40 | 46.95 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:57 PM EST |
| 165.00 | 39.30 | 43.50 | 41.40 | 40.00 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:57 PM EST |
| 170.00 | 34.30 | 38.50 | 36.40 | 30.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 1:58:57 PM EST |
| 175.00 | 29.60 | 33.30 | 31.45 | % | 0.18 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 180.00 | 24.30 | 28.60 | 26.45 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 1:58:57 PM EST |
| 185.00 | 19.60 | 22.30 | 20.95 | 21.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.84 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:57 PM EST |
| 190.00 | 15.30 | 17.50 | 16.40 | 15.70 | +3.18 | +25.40% | 0.09 | 1 | 23 | 0.74 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 195.00 | 11.40 | 12.30 | 11.85 | 10.85 | -1.15 | -9.59% | 0.06 | 1 | 209 | 0.51 | 0.99 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 200.00 | 6.50 | 7.40 | 6.95 | 6.95 | -0.45 | -6.09% | 0.03 | 1 | 381 | 0.36 | 0.91 | 0.03 | -0.22 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 210.00 | 0.40 | 0.65 | 0.53 | 0.75 | -0.05 | -6.25% | 0.00 | 5 | 323 | 0.21 | 0.23 | 0.07 | -0.24 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.01 | -16.67% | 0.00 | 51 | 168 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:58:57 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 1:58:57 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 270.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 290.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 1:58:57 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 1:58:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.79 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 1:58:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:58:57 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:57 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.25 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:57 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 171 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:57 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:57 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.45 | -0.01 | 0.01 | -0.03 | 8/6/2025 | 8/12/2025 1:58:57 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.55 | -61.12% | 0.00 | 9 | 280 | 0.31 | -0.09 | 0.03 | -0.22 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 210.00 | 3.40 | 4.30 | 3.85 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.30 | -0.77 | 0.07 | -0.24 | 8/6/2025 | 8/12/2025 1:58:57 PM EST |
| 220.00 | 11.60 | 15.30 | 13.45 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:57 PM EST |
| 230.00 | 21.60 | 25.50 | 23.55 | % | 0.10 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 240.00 | 32.30 | 35.50 | 33.90 | % | 0.14 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 250.00 | 41.70 | 45.20 | 43.45 | % | 0.17 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 260.00 | 51.60 | 55.70 | 53.65 | % | 0.21 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 270.00 | 62.70 | 65.30 | 64.00 | % | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 280.00 | 71.60 | 75.00 | 73.30 | % | 0.26 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 290.00 | 82.40 | 85.50 | 83.95 | % | 0.29 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST |