Options Chain for ALLSTATE CORP COM (ALL) - $173.01 as of 3/28/2024 8:56:06 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 116.30 | 120.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
60.00 | 111.20 | 115.10 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
65.00 | 106.60 | 110.10 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
70.00 | 101.40 | 105.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
75.00 | 96.70 | 100.10 | 84.70 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 2/29/2024 | 3/28/2024 3:59:53 PM EST |
80.00 | 92.10 | 95.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
85.00 | 86.40 | 89.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
90.00 | 81.30 | 85.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
95.00 | 76.50 | 80.20 | 60.85 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 1/19/2024 | 3/28/2024 3:59:53 PM EST |
100.00 | 71.60 | 75.20 | % | 0 | 14 | 1.62 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
105.00 | 66.60 | 70.00 | 54.50 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 2/9/2024 | 3/28/2024 3:59:53 PM EST |
110.00 | 61.60 | 65.20 | 48.80 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | -0.02 | 3/11/2024 | 3/28/2024 3:59:53 PM EST |
115.00 | 56.70 | 60.30 | 35.96 | 0.00 | 0.00% | 0 | 39 | 1.29 | 1.00 | 0.00 | -0.02 | 1/12/2024 | 3/28/2024 3:59:53 PM EST |
120.00 | 51.50 | 55.10 | 40.39 | 0.00 | 0.00% | 0 | 114 | 1.14 | 1.00 | 0.00 | -0.02 | 3/14/2024 | 3/28/2024 3:59:53 PM EST |
125.00 | 46.90 | 50.30 | 39.40 | 0.00 | 0.00% | 0 | 53 | 1.07 | 1.00 | 0.00 | -0.02 | 2/8/2024 | 3/28/2024 3:59:53 PM EST |
130.00 | 41.70 | 45.00 | 30.09 | 0.00 | 0.00% | 0 | 56 | 0.97 | 1.00 | 0.00 | -0.02 | 2/29/2024 | 3/28/2024 3:59:53 PM EST |
135.00 | 37.20 | 39.90 | 36.90 | +8.30 | +29.03% | 5 | 278 | 0.88 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
140.00 | 32.80 | 35.00 | 31.30 | 0.00 | 0.00% | 0 | 352 | 0.79 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:53 PM EST |
145.00 | 27.30 | 30.30 | 17.14 | 0.00 | 0.00% | 0 | 259 | 0.68 | 1.00 | 0.00 | -0.02 | 3/20/2024 | 3/28/2024 3:59:53 PM EST |
150.00 | 21.40 | 24.80 | 23.54 | +3.82 | +19.38% | 2 | 687 | 0.55 | 0.99 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
155.00 | 16.50 | 20.90 | 18.75 | +3.67 | +24.34% | 1 | 472 | 0.48 | 0.97 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
160.00 | 13.60 | 14.20 | 14.00 | +4.05 | +40.71% | 11 | 907 | 0.22 | 0.93 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
165.00 | 8.30 | 9.50 | 9.39 | +3.11 | +49.53% | 15 | 1,314 | 0.20 | 0.84 | 0.03 | -0.07 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
170.00 | 5.10 | 5.40 | 5.36 | +2.32 | +76.32% | 52 | 642 | 0.19 | 0.69 | 0.04 | -0.08 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
175.00 | 2.30 | 2.50 | 2.25 | +1.15 | +104.55% | 132 | 660 | 0.18 | 0.44 | 0.05 | -0.08 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
180.00 | 0.80 | 0.95 | 0.87 | +0.47 | +117.50% | 106 | 10,371 | 0.18 | 0.21 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
185.00 | 0.25 | 0.30 | 0.27 | +0.07 | +35.00% | 532 | 104 | 0.18 | 0.08 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
190.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.02 | 0.01 | -0.01 | 3/26/2024 | 3/28/2024 3:59:53 PM EST |
195.00 | 0.00 | 0.80 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 3/28/2024 3:59:53 PM EST |
200.00 | 0.00 | 0.25 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.10 | % | 0 | 4 | 1.91 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
70.00 | 0.00 | 0.05 | % | 0 | 7 | 1.41 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
75.00 | 0.00 | 0.05 | % | 0 | 117 | 1.31 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
80.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 3:59:53 PM EST |
85.00 | 0.00 | 0.15 | % | 0 | 5 | 1.28 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
90.00 | 0.00 | 0.15 | % | 0 | 71 | 1.19 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
95.00 | 0.00 | 0.20 | % | 0 | 38 | 1.14 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
100.00 | 0.00 | 0.20 | % | 0 | 79 | 1.06 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
105.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.82 | 0.00 | 0.00 | -0.01 | 1/30/2024 | 3/28/2024 3:59:53 PM EST |
110.00 | 0.00 | 0.20 | % | 0 | 72 | 0.89 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:53 PM EST | |||
115.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 555 | 0.74 | 0.00 | 0.00 | -0.02 | 3/6/2024 | 3/28/2024 3:59:53 PM EST |
120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 295 | 0.61 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 3/28/2024 3:59:53 PM EST |
125.00 | 0.00 | 0.15 | 0.02 | -0.02 | -50.00% | 2 | 424 | 0.64 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
130.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 234 | 0.57 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:53 PM EST |
135.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 108 | 0.43 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
140.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 2 | 238 | 0.42 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
145.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 2 | 149 | 0.36 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
150.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 401 | 1,045 | 0.30 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
155.00 | 0.15 | 0.20 | 0.14 | -0.16 | -53.34% | 162 | 530 | 0.27 | -0.03 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
160.00 | 0.25 | 0.35 | 0.30 | -0.35 | -53.85% | 155 | 622 | 0.22 | -0.07 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
165.00 | 0.65 | 0.75 | 0.70 | -0.85 | -54.84% | 460 | 301 | 0.21 | -0.16 | 0.03 | -0.07 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
170.00 | 1.65 | 1.80 | 1.70 | -1.71 | -50.15% | 31 | 140 | 0.19 | -0.31 | 0.04 | -0.08 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
175.00 | 3.80 | 4.00 | 3.80 | -2.90 | -43.29% | 25 | 400 | 0.18 | -0.56 | 0.05 | -0.08 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
180.00 | 6.60 | 8.40 | % | 0 | 0 | 0.19 | -0.79 | 0.04 | -0.05 | 3/28/2024 3:59:53 PM EST | |||
185.00 | 10.20 | 14.00 | % | 0 | 0 | 0.38 | -0.92 | 0.02 | -0.03 | 3/28/2024 3:59:53 PM EST | |||
190.00 | 14.60 | 19.40 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
195.00 | 20.30 | 23.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
200.00 | 25.10 | 28.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST |