Options Chain for ALLSTATE CORP COM (ALL) - $192.00 as of 7/29/2025 3:02:20 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 | 97.20 | 101.20 | 99.20 | % | 1.04 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 92.80 | 95.80 | 94.30 | 95.80 | % | 0.94 | 2 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST | |
| 105.00 | 87.70 | 91.20 | 89.45 | % | 0.85 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 110.00 | 82.70 | 86.00 | 84.35 | % | 0.77 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 115.00 | 77.70 | 81.30 | 79.50 | % | 0.69 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 120.00 | 72.70 | 76.30 | 74.50 | 78.62 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 67.70 | 70.90 | 69.30 | 72.20 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 63.00 | 66.10 | 64.55 | 66.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 58.00 | 61.40 | 59.70 | % | 0.44 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 140.00 | 53.40 | 56.10 | 54.75 | 54.40 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 48.30 | 50.90 | 49.60 | 52.89 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 43.20 | 45.60 | 44.40 | 44.97 | -2.83 | -5.93% | 0.30 | 1 | 5 | 0.58 | 0.97 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 38.60 | 41.00 | 39.80 | 46.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.03 | 5/5/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 33.70 | 35.40 | 34.55 | 48.60 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.50 | 0.93 | 0.00 | -0.04 | 4/2/2025 | 7/29/2025 1:58:55 PM EST |
| 165.00 | 28.80 | 31.20 | 30.00 | % | 0.18 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.04 | 7/29/2025 1:58:55 PM EST | |||
| 170.00 | 24.60 | 26.30 | 25.45 | 38.41 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.29 | 0.87 | 0.01 | -0.05 | 6/5/2025 | 7/29/2025 1:58:55 PM EST |
| 175.00 | 20.10 | 21.40 | 20.75 | 27.55 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.28 | 0.82 | 0.01 | -0.06 | 6/30/2025 | 7/29/2025 1:58:55 PM EST |
| 180.00 | 15.60 | 17.80 | 16.70 | 19.20 | 0.00 | 0.00% | 0.09 | 0 | 119 | 0.27 | 0.77 | 0.01 | -0.07 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 185.00 | 12.10 | 13.10 | 12.60 | 14.10 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.28 | 0.70 | 0.02 | -0.07 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 190.00 | 9.30 | 9.70 | 9.50 | 9.70 | -1.80 | -15.66% | 0.05 | 4 | 46 | 0.25 | 0.61 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 195.00 | 6.50 | 6.80 | 6.65 | 6.70 | +0.60 | +9.84% | 0.03 | 1 | 100 | 0.24 | 0.50 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 200.00 | 4.30 | 4.50 | 4.40 | 4.76 | +1.18 | +32.97% | 0.02 | 1 | 177 | 0.24 | 0.38 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 210.00 | 1.35 | 1.80 | 1.58 | 1.55 | +0.45 | +40.91% | 0.01 | 58 | 2,770 | 0.22 | 0.18 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.45 | +0.10 | +28.58% | 0.00 | 1 | 424 | 0.24 | 0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.35 | 0.02 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.41 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:55 PM EST |
| 260.00 | 0.00 | 1.30 | 0.65 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 1:58:55 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 1:58:55 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/29/2025 1:58:55 PM EST |
| 290.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/29/2025 1:58:55 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:55 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 | 0.40 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.01 | 0.00 | -0.01 | 3/4/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.49 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | -0.03 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.35 | -0.05 | 0.00 | -0.03 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.33 | -0.07 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 165.00 | 0.70 | 1.80 | 1.25 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.35 | -0.09 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 170.00 | 1.00 | 1.15 | 1.08 | 1.15 | -0.12 | -9.45% | 0.01 | 4 | 39 | 0.29 | -0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 175.00 | 1.55 | 1.70 | 1.63 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.28 | -0.18 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 180.00 | 2.35 | 2.55 | 2.45 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.27 | -0.23 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 185.00 | 3.50 | 3.80 | 3.65 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 314 | 0.26 | -0.30 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 190.00 | 5.20 | 5.50 | 5.35 | 5.41 | -0.62 | -10.29% | 0.03 | 32 | 398 | 0.25 | -0.39 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 195.00 | 7.40 | 7.70 | 7.55 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.24 | -0.50 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 200.00 | 10.00 | 10.60 | 10.30 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.24 | -0.62 | 0.02 | -0.06 | 7/18/2025 | 7/29/2025 1:58:55 PM EST |
| 210.00 | 17.10 | 18.30 | 17.70 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.22 | -0.82 | 0.02 | -0.04 | 6/4/2025 | 7/29/2025 1:58:55 PM EST |
| 220.00 | 25.10 | 27.40 | 26.25 | 42.40 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.27 | -0.93 | 0.01 | -0.02 | 4/7/2025 | 7/29/2025 1:58:55 PM EST |
| 230.00 | 34.70 | 37.50 | 36.10 | 27.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 4/2/2025 | 7/29/2025 1:58:55 PM EST |
| 240.00 | 44.70 | 47.90 | 46.30 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 250.00 | 54.30 | 57.80 | 56.05 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 260.00 | 64.30 | 67.80 | 66.05 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 270.00 | 74.50 | 77.90 | 76.20 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 280.00 | 85.00 | 87.80 | 86.40 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 290.00 | 94.50 | 97.90 | 96.20 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 300.00 | 104.40 | 107.80 | 106.10 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |