Options Chain for ALLSTATE CORP COM (ALL) - $185.36 as of 9/6/2024 8:12:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 89.10 | 92.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 84.10 | 87.10 | 85.00 | 0.00 | 0.00% | 0 | 3 | 2.21 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 78.70 | 81.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 73.60 | 77.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 115.00 | 69.00 | 72.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 64.00 | 67.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 58.60 | 62.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 53.70 | 57.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 48.70 | 52.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 43.80 | 47.00 | 47.90 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 38.70 | 42.20 | 35.10 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 33.70 | 36.60 | 37.32 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 28.90 | 31.50 | 20.37 | 0.00 | 0.00% | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 24.80 | 26.70 | 27.40 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 19.50 | 22.00 | 19.89 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 15.40 | 16.60 | 21.01 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.95 | 0.01 | -0.06 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 11.30 | 11.80 | 11.98 | 0.00 | 0.00% | 0 | 194 | 0.45 | 0.87 | 0.02 | -0.10 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 180.00 | 6.30 | 8.40 | 9.00 | +1.30 | +16.89% | 1 | 296 | 0.27 | 0.74 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 3.80 | 4.10 | 3.41 | -0.59 | -14.75% | 7 | 274 | 0.25 | 0.54 | 0.05 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 1.65 | 1.80 | 1.77 | +0.07 | +4.12% | 3 | 832 | 0.23 | 0.31 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 0.50 | 0.65 | 0.51 | -0.06 | -10.53% | 7 | 547 | 0.22 | 0.14 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 0.10 | 0.25 | 0.25 | +0.05 | +25.00% | 12 | 71 | 0.20 | 0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 440 | 0.39 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 220.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 230.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 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 | 0.65 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 340 | 0.83 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 0.00 | 0.65 | 0.05 | -0.02 | -28.58% | 190 | 126 | 0.71 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 48 | 0.43 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 0.05 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.46 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 0.10 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 85 | 0.37 | -0.02 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 0.25 | 0.50 | 0.30 | -0.15 | -33.34% | 40 | 393 | 0.31 | -0.05 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 0.25 | 0.85 | 0.80 | +0.10 | +14.29% | 33 | 128 | 0.26 | -0.13 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 180.00 | 1.45 | 1.60 | 1.70 | +0.10 | +6.25% | 11 | 170 | 0.26 | -0.26 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 3.00 | 3.30 | 3.50 | +0.40 | +12.91% | 13 | 183 | 0.24 | -0.46 | 0.05 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 5.70 | 6.10 | 6.60 | +2.83 | +75.07% | 6 | 9 | 0.20 | -0.69 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 8.40 | 10.20 | 8.91 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.86 | 0.03 | -0.06 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 13.60 | 16.60 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 210.00 | 23.50 | 26.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 220.00 | 33.50 | 36.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 230.00 | 43.10 | 46.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 240.00 | 53.10 | 56.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 250.00 | 63.60 | 66.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 260.00 | 73.10 | 76.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |