Options Chain for ALLSTATE CORP COM (ALL) - $197.25 as of 9/18/2025 10:05:13 AM 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 | 100.70 | 104.20 | 102.45 | % | 1.08 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 100.00 | 95.50 | 99.20 | 97.35 | 95.80 | 0.00 | 0.00% | 0.97 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:02 PM EST |
| 105.00 | 90.60 | 94.00 | 92.30 | % | 0.88 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 110.00 | 85.70 | 89.20 | 87.45 | % | 0.80 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 115.00 | 80.60 | 84.20 | 82.40 | % | 0.72 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 120.00 | 75.50 | 79.20 | 77.35 | 89.14 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 4:00:02 PM EST |
| 125.00 | 70.80 | 74.00 | 72.40 | 81.59 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 4:00:02 PM EST |
| 130.00 | 66.80 | 69.20 | 68.00 | 73.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:02 PM EST |
| 135.00 | 60.50 | 64.20 | 62.35 | % | 0.46 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 140.00 | 56.20 | 59.20 | 57.70 | 64.10 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:02 PM EST |
| 145.00 | 50.70 | 54.20 | 52.45 | 52.89 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/17/2025 4:00:02 PM EST |
| 150.00 | 46.60 | 48.90 | 47.75 | 53.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:02 PM EST |
| 155.00 | 41.40 | 44.20 | 42.80 | 54.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 4:00:02 PM EST |
| 160.00 | 35.50 | 39.20 | 37.35 | 43.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:02 PM EST |
| 165.00 | 31.80 | 34.20 | 33.00 | % | 0.20 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 170.00 | 25.60 | 29.20 | 27.40 | 33.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:02 PM EST |
| 175.00 | 21.70 | 24.10 | 22.90 | 28.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:02 PM EST |
| 180.00 | 16.60 | 19.20 | 17.90 | 22.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:02 PM EST |
| 185.00 | 11.20 | 14.20 | 12.70 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.10 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 190.00 | 6.40 | 8.60 | 7.50 | 12.50 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.69 | 0.93 | 0.03 | -0.17 | 9/5/2025 | 9/17/2025 4:00:02 PM EST |
| 195.00 | 2.90 | 3.60 | 3.25 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.32 | 0.69 | 0.07 | -0.50 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 200.00 | 0.60 | 0.90 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.30 | 0.28 | 0.08 | -0.40 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 210.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,909 | 0.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,260 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/17/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 9/17/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 9/17/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 9/17/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/17/2025 4:00:02 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 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 9/17/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 9/17/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.68 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/17/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/17/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/17/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 439 | 2.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/17/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.29 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.06 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.84 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.09 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.61 | -0.01 | 0.00 | -0.02 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.48 | -0.07 | 0.03 | -0.17 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 195.00 | 0.80 | 2.35 | 1.58 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.45 | -0.31 | 0.07 | -0.50 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 200.00 | 3.20 | 3.70 | 3.45 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 704 | 0.30 | -0.72 | 0.08 | -0.40 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 210.00 | 12.10 | 13.40 | 12.75 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 164 | 0.72 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 220.00 | 20.90 | 23.80 | 22.35 | 20.39 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.22 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:02 PM EST |
| 230.00 | 30.80 | 34.50 | 32.65 | 27.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 9/17/2025 4:00:02 PM EST |
| 240.00 | 40.80 | 44.50 | 42.65 | % | 0.18 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 250.00 | 50.90 | 54.40 | 52.65 | % | 0.21 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 260.00 | 60.80 | 64.40 | 62.60 | % | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 270.00 | 71.00 | 73.60 | 72.30 | % | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 280.00 | 81.50 | 83.60 | 82.55 | % | 0.29 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 290.00 | 91.10 | 93.80 | 92.45 | % | 0.32 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 300.00 | 101.00 | 103.40 | 102.20 | % | 0.34 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST |