Options Chain for ALLSTATE CORP COM (ALL) - $202.56 as of 5/14/2025 10:52:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 63.90 | 66.80 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 140.00 | 58.70 | 61.50 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 145.00 | 53.80 | 56.80 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 150.00 | 48.80 | 51.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 155.00 | 43.40 | 46.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 160.00 | 38.50 | 41.90 | 34.55 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/14/2025 9:58:58 AM EST |
| 165.00 | 33.60 | 36.90 | 23.40 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/14/2025 9:58:58 AM EST |
| 170.00 | 28.40 | 32.10 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/14/2025 9:58:58 AM EST |
| 175.00 | 23.50 | 26.50 | 25.43 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 9:58:58 AM EST |
| 180.00 | 18.50 | 21.40 | 24.30 | 0.00 | 0.00% | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 9:58:58 AM EST |
| 185.00 | 14.40 | 16.50 | 18.20 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.99 | 0.01 | -0.01 | 5/9/2025 | 5/14/2025 9:58:58 AM EST |
| 190.00 | 8.60 | 11.40 | 14.00 | 0.00 | 0.00% | 0 | 47 | 0.82 | 0.93 | 0.02 | -0.11 | 5/13/2025 | 5/14/2025 9:58:58 AM EST |
| 195.00 | 5.20 | 5.90 | 9.25 | 0.00 | 0.00% | 0 | 70 | 0.66 | 0.76 | 0.05 | -0.27 | 5/13/2025 | 5/14/2025 9:58:58 AM EST |
| 200.00 | 1.45 | 2.05 | 2.05 | -1.55 | -43.06% | 13 | 543 | 0.30 | 0.37 | 0.09 | -0.39 | 5/14/2025 | 5/14/2025 9:58:58 AM EST |
| 210.00 | 0.05 | 0.35 | 0.10 | -0.05 | -33.34% | 14 | 373 | 0.27 | 0.00 | 0.01 | -0.01 | 5/14/2025 | 5/14/2025 9:58:58 AM EST |
| 220.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 236 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 9:58:58 AM EST |
| 230.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 136 | 1.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 9:58:58 AM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 334 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/14/2025 9:58:58 AM EST |
| 250.00 | 0.00 | 0.65 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 260.00 | 0.00 | 0.65 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 270.00 | 0.00 | 0.45 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 280.00 | 0.00 | 0.70 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 300.00 | 0.00 | 0.65 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 310.00 | 0.00 | 1.05 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 65 | 3.36 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/14/2025 9:58:58 AM EST |
| 140.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 21 | 3.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/14/2025 9:58:58 AM EST |
| 145.00 | 0.00 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/14/2025 9:58:58 AM EST |
| 150.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/14/2025 9:58:58 AM EST |
| 155.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/14/2025 9:58:58 AM EST |
| 160.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 309 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/14/2025 9:58:58 AM EST |
| 165.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 208 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 9:58:58 AM EST |
| 170.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 498 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 9:58:58 AM EST |
| 175.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 90 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/14/2025 9:58:58 AM EST |
| 180.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 297 | 1.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:58 AM EST |
| 185.00 | 0.05 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 228 | 0.60 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 5/14/2025 9:58:58 AM EST |
| 190.00 | 0.00 | 0.35 | 1.40 | +1.25 | +833.34% | 1 | 340 | 0.43 | -0.07 | 0.02 | -0.11 | 5/14/2025 | 5/14/2025 9:58:58 AM EST |
| 195.00 | 0.30 | 0.50 | 0.40 | +0.07 | +21.22% | 11 | 535 | 0.42 | -0.24 | 0.05 | -0.27 | 5/14/2025 | 5/14/2025 9:58:58 AM EST |
| 200.00 | 1.40 | 2.00 | 2.97 | +1.97 | +197.00% | 13 | 212 | 0.28 | -0.63 | 0.09 | -0.39 | 5/14/2025 | 5/14/2025 9:58:58 AM EST |
| 210.00 | 8.90 | 11.70 | 10.00 | 0.00 | 0.00% | 0 | 19 | 0.70 | -1.00 | 0.01 | -0.01 | 5/5/2025 | 5/14/2025 9:58:58 AM EST |
| 220.00 | 18.40 | 21.70 | 42.10 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/14/2025 9:58:58 AM EST |
| 230.00 | 28.50 | 31.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 240.00 | 37.60 | 41.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 250.00 | 47.60 | 51.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 260.00 | 58.60 | 60.80 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 270.00 | 68.80 | 71.70 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 280.00 | 78.50 | 80.80 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 290.00 | 88.10 | 91.70 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 300.00 | 98.40 | 101.70 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST | |||
| 310.00 | 107.60 | 112.00 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:58 AM EST |