Options Chain for ALLSTATE CORP COM (ALL) - $195.76 as of 6/30/2025 7:45:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 104.70 | 108.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 100.00 | 99.70 | 103.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 105.00 | 94.70 | 98.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 110.00 | 89.70 | 93.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 115.00 | 84.70 | 88.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 120.00 | 79.60 | 83.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 125.00 | 74.80 | 78.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 130.00 | 69.80 | 73.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 135.00 | 64.80 | 68.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 140.00 | 59.80 | 63.90 | 58.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 3:59:56 PM EST |
| 145.00 | 55.10 | 58.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 150.00 | 49.90 | 53.80 | 50.65 | 0.00 | 0.00% | 0 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/30/2025 3:59:56 PM EST |
| 155.00 | 45.20 | 48.40 | 40.74 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 160.00 | 40.20 | 43.00 | 35.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 165.00 | 35.20 | 38.50 | 40.94 | 0.00 | 0.00% | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/30/2025 3:59:56 PM EST |
| 170.00 | 30.30 | 33.40 | 31.70 | +6.55 | +26.05% | 8 | 6 | 0.67 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 175.00 | 25.30 | 28.70 | 26.80 | +6.40 | +31.38% | 8 | 13 | 0.62 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 180.00 | 20.40 | 23.90 | 19.80 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.97 | 0.01 | -0.02 | 6/20/2025 | 6/30/2025 3:59:56 PM EST |
| 185.00 | 15.50 | 18.60 | 11.10 | 0.00 | 0.00% | 0 | 48 | 0.38 | 0.92 | 0.01 | -0.05 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 190.00 | 11.80 | 14.00 | 12.05 | +4.26 | +54.69% | 14 | 55 | 0.32 | 0.84 | 0.02 | -0.08 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 195.00 | 7.70 | 9.70 | 7.70 | +2.95 | +62.11% | 27 | 111 | 0.28 | 0.73 | 0.03 | -0.09 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 200.00 | 4.30 | 5.40 | 5.08 | +2.93 | +136.28% | 34 | 556 | 0.24 | 0.56 | 0.04 | -0.10 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 210.00 | 0.85 | 1.00 | 0.93 | +0.66 | +244.45% | 546 | 2,377 | 0.21 | 0.08 | 0.03 | -0.03 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 14 | 421 | 0.19 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 104 | 0.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.35 | 0.73 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/30/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 6/30/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 6/30/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/30/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/30/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/30/2025 3:59:56 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 | 1.85 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/30/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.30 | 1.45 | 0.00 | 0.00% | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/30/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/30/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.55 | 1.48 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/30/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.35 | 1.73 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/30/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.60 | 5.30 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/30/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 57 | 0.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.72 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/30/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | -0.05 | -27.78% | 3 | 545 | 0.43 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 175.00 | 0.20 | 0.75 | 0.27 | -0.03 | -10.00% | 3 | 88 | 0.41 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 180.00 | 0.10 | 0.30 | 0.38 | -0.27 | -41.54% | 2 | 139 | 0.29 | -0.03 | 0.01 | -0.02 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 185.00 | 0.35 | 0.70 | 0.30 | -1.05 | -77.78% | 271 | 506 | 0.28 | -0.08 | 0.01 | -0.05 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 190.00 | 0.50 | 0.90 | 0.80 | -1.48 | -64.92% | 288 | 188 | 0.24 | -0.16 | 0.02 | -0.08 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 195.00 | 1.20 | 2.05 | 1.78 | -2.28 | -56.16% | 8 | 203 | 0.22 | -0.27 | 0.03 | -0.09 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 200.00 | 2.65 | 3.40 | 3.50 | -3.25 | -48.15% | 1 | 119 | 0.20 | -0.44 | 0.04 | -0.10 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 210.00 | 8.00 | 9.90 | 15.56 | 0.00 | 0.00% | 0 | 24 | 0.33 | -0.92 | 0.03 | -0.03 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 220.00 | 17.10 | 20.40 | 25.00 | 0.00 | 0.00% | 0 | 100 | 0.45 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 230.00 | 26.70 | 30.40 | 31.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/30/2025 3:59:56 PM EST |
| 240.00 | 36.70 | 40.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 250.00 | 46.80 | 50.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 260.00 | 56.70 | 60.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 270.00 | 66.60 | 70.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 280.00 | 77.40 | 80.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 290.00 | 87.60 | 90.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST |