Options Chain for ALLSTATE CORP COM (ALL) - $208.84 as of 8/22/2025 7:42:45 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 | 109.40 | 112.00 | 110.70 | % | 1.17 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 103.70 | 107.20 | 105.45 | 95.80 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 99.30 | 102.20 | 100.75 | % | 0.96 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 94.00 | 96.80 | 95.40 | % | 0.87 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 115.00 | 89.30 | 92.20 | 90.75 | % | 0.79 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 83.60 | 87.30 | 85.45 | 89.14 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 125.00 | 79.30 | 82.20 | 80.75 | 81.59 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 130.00 | 74.00 | 77.30 | 75.65 | 79.15 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 68.80 | 72.20 | 70.50 | % | 0.52 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 140.00 | 63.60 | 67.20 | 65.40 | 54.40 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 58.60 | 62.30 | 60.45 | 52.89 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:58 PM EST |
| 150.00 | 53.80 | 57.10 | 55.45 | 59.69 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 155.00 | 48.70 | 52.20 | 50.45 | 54.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 43.80 | 47.30 | 45.55 | 48.60 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.74 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:58 PM EST |
| 165.00 | 38.80 | 42.30 | 40.55 | % | 0.25 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 170.00 | 33.90 | 37.40 | 35.65 | 35.57 | -2.61 | -6.84% | 0.21 | 20 | 29 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 28.80 | 32.40 | 30.60 | 27.55 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:58 PM EST |
| 180.00 | 25.10 | 25.80 | 25.45 | 27.20 | -0.45 | -1.63% | 0.14 | 5 | 119 | 0.46 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 185.00 | 18.80 | 22.40 | 20.60 | 23.40 | -5.20 | -18.19% | 0.11 | 71 | 72 | 0.41 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 190.00 | 14.80 | 17.60 | 16.20 | 19.99 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.35 | 0.89 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 10.20 | 12.60 | 11.40 | 19.30 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.22 | 0.81 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 200.00 | 7.40 | 7.70 | 7.55 | 7.80 | -1.20 | -13.34% | 0.04 | 23 | 386 | 0.21 | 0.68 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 210.00 | 2.15 | 2.35 | 2.25 | 2.31 | -0.92 | -28.49% | 0.01 | 683 | 2,704 | 0.19 | 0.32 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 220.00 | 0.10 | 0.60 | 0.35 | 0.37 | -0.28 | -43.08% | 0.00 | 18 | 2,469 | 0.18 | 0.08 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.32 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.45 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 8/22/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 8/22/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 8/22/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:58 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.58 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.75 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.42 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 180.00 | 0.15 | 0.80 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.30 | -0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.39 | -0.02 | -4.88% | 0.00 | 21 | 396 | 0.28 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 190.00 | 0.40 | 0.80 | 0.60 | 0.70 | +0.15 | +27.28% | 0.00 | 13 | 180 | 0.22 | -0.11 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 0.95 | 1.55 | 1.25 | 1.25 | +0.04 | +3.31% | 0.01 | 20 | 159 | 0.21 | -0.19 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 200.00 | 2.30 | 2.60 | 2.45 | 2.40 | -0.03 | -1.24% | 0.01 | 32 | 397 | 0.20 | -0.32 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 210.00 | 6.80 | 7.50 | 7.15 | 7.35 | +1.25 | +20.50% | 0.03 | 32 | 643 | 0.18 | -0.68 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 220.00 | 13.70 | 17.40 | 15.55 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.33 | -0.92 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 230.00 | 23.50 | 27.10 | 25.30 | 27.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 4/2/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 33.50 | 37.20 | 35.35 | % | 0.15 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 250.00 | 43.60 | 46.70 | 45.15 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 260.00 | 53.50 | 57.20 | 55.35 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 270.00 | 63.50 | 67.00 | 65.25 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 280.00 | 73.60 | 77.10 | 75.35 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 290.00 | 83.50 | 86.70 | 85.10 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 300.00 | 93.90 | 97.20 | 95.55 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |