Options Chain for ALLSTATE CORP COM (ALL) - $195.33 as of 6/20/2025 8:32:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 50.70 | 53.90 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 150.00 | 45.30 | 49.20 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 155.00 | 41.30 | 44.20 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.04 | 6/20/2025 3:59:48 PM EST | |||
| 160.00 | 35.60 | 39.40 | % | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.05 | 6/20/2025 3:59:48 PM EST | |||
| 165.00 | 31.60 | 34.70 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.06 | 6/20/2025 3:59:48 PM EST | |||
| 170.00 | 26.70 | 30.10 | % | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.06 | 6/20/2025 3:59:48 PM EST | |||
| 175.00 | 22.40 | 25.70 | % | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.07 | 6/20/2025 3:59:48 PM EST | |||
| 180.00 | 18.20 | 20.80 | % | 0 | 0 | 0.30 | 0.78 | 0.01 | -0.08 | 6/20/2025 3:59:48 PM EST | |||
| 185.00 | 14.30 | 16.40 | % | 0 | 0 | 0.30 | 0.72 | 0.01 | -0.09 | 6/20/2025 3:59:48 PM EST | |||
| 190.00 | 11.80 | 13.10 | % | 0 | 0 | 0.29 | 0.64 | 0.02 | -0.09 | 6/20/2025 3:59:48 PM EST | |||
| 195.00 | 8.80 | 10.10 | % | 0 | 0 | 0.28 | 0.55 | 0.02 | -0.09 | 6/20/2025 3:59:48 PM EST | |||
| 200.00 | 5.90 | 7.70 | % | 0 | 0 | 0.27 | 0.45 | 0.02 | -0.08 | 6/20/2025 3:59:48 PM EST | |||
| 210.00 | 2.55 | 3.30 | 3.11 | -0.02 | -0.64% | 12 | 3 | 0.25 | 0.25 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.45 | % | 0 | 0 | 0.26 | 0.10 | 0.01 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.20 | % | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 1.15 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 1.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.65 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 1.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 1.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 0.65 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.80 | 0.35 | % | 2 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 150.00 | 0.00 | 0.65 | 0.45 | % | 1 | 0 | 0.43 | -0.03 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 155.00 | 0.30 | 1.05 | % | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.04 | 6/20/2025 3:59:48 PM EST | |||
| 160.00 | 0.30 | 1.65 | % | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.05 | 6/20/2025 3:59:48 PM EST | |||
| 165.00 | 0.35 | 2.05 | % | 0 | 0 | 0.34 | -0.09 | 0.01 | -0.06 | 6/20/2025 3:59:48 PM EST | |||
| 170.00 | 0.85 | 2.55 | % | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.06 | 6/20/2025 3:59:48 PM EST | |||
| 175.00 | 1.30 | 3.60 | % | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.07 | 6/20/2025 3:59:48 PM EST | |||
| 180.00 | 1.95 | 4.90 | % | 0 | 0 | 0.32 | -0.22 | 0.01 | -0.08 | 6/20/2025 3:59:48 PM EST | |||
| 185.00 | 2.00 | 5.90 | % | 0 | 0 | 0.28 | -0.28 | 0.01 | -0.09 | 6/20/2025 3:59:48 PM EST | |||
| 190.00 | 5.00 | 5.90 | 4.97 | % | 2 | 0 | 0.28 | -0.36 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 195.00 | 6.50 | 8.80 | 6.97 | -1.33 | -16.03% | 1 | 6 | 0.27 | -0.45 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 200.00 | 8.80 | 10.40 | % | 0 | 0 | 0.25 | -0.55 | 0.02 | -0.08 | 6/20/2025 3:59:48 PM EST | |||
| 210.00 | 15.40 | 17.30 | % | 0 | 0 | 0.24 | -0.75 | 0.02 | -0.06 | 6/20/2025 3:59:48 PM EST | |||
| 220.00 | 22.70 | 26.00 | % | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 230.00 | 32.50 | 36.50 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 240.00 | 42.50 | 46.20 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 250.00 | 52.40 | 56.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 260.00 | 62.40 | 66.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 270.00 | 72.30 | 75.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 280.00 | 82.40 | 86.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 290.00 | 92.40 | 96.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |