Options Chain for ALLSTATE CORP COM (ALL) - $208.91 as of 12/3/2025 7:53:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 72.30 | 75.00 | 73.65 | % | 0.55 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 140.00 | 67.30 | 70.20 | 68.75 | 62.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:50 PM EST |
| 145.00 | 62.30 | 65.20 | 63.75 | % | 0.44 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 150.00 | 57.10 | 61.00 | 59.05 | 46.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:50 PM EST |
| 155.00 | 52.30 | 55.30 | 53.80 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 160.00 | 47.40 | 50.00 | 48.70 | 51.96 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 165.00 | 42.30 | 45.50 | 43.90 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 170.00 | 37.40 | 40.40 | 38.90 | 23.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:50 PM EST |
| 175.00 | 32.50 | 34.80 | 33.65 | % | 0.19 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 180.00 | 27.50 | 29.90 | 28.70 | % | 0.16 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 185.00 | 22.60 | 25.50 | 24.05 | 23.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 11/12/2025 | 12/3/2025 3:59:50 PM EST |
| 190.00 | 17.60 | 21.40 | 19.50 | 24.64 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.51 | 0.97 | 0.01 | -0.05 | 11/28/2025 | 12/3/2025 3:59:50 PM EST |
| 195.00 | 12.90 | 15.90 | 14.40 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.37 | 0.93 | 0.01 | -0.06 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 200.00 | 8.50 | 11.50 | 10.00 | 10.00 | -1.50 | -13.05% | 0.05 | 1 | 39 | 0.37 | 0.84 | 0.02 | -0.09 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 210.00 | 3.00 | 3.90 | 3.45 | 3.00 | -0.70 | -18.92% | 0.02 | 60 | 624 | 0.23 | 0.46 | 0.05 | -0.11 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 220.00 | 0.05 | 0.50 | 0.28 | 0.40 | -0.35 | -46.67% | 0.00 | 12 | 246 | 0.16 | 0.07 | 0.02 | -0.04 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 119 | 0.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 175.00 | 0.05 | 0.45 | 0.25 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 24 | 0.45 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.44 | -0.01 | 0.00 | -0.03 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.39 | -0.03 | 0.01 | -0.05 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.36 | -0.07 | 0.01 | -0.06 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 200.00 | 1.00 | 2.40 | 1.70 | 1.20 | -0.10 | -7.70% | 0.01 | 15 | 349 | 0.29 | -0.16 | 0.02 | -0.09 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 210.00 | 2.45 | 4.40 | 3.43 | 4.70 | +0.92 | +24.34% | 0.02 | 1 | 143 | 0.16 | -0.54 | 0.05 | -0.11 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 220.00 | 10.40 | 13.10 | 11.75 | 10.73 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.36 | -0.93 | 0.02 | -0.04 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 230.00 | 19.90 | 22.90 | 21.40 | % | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 240.00 | 29.90 | 32.90 | 31.40 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 250.00 | 40.10 | 42.90 | 41.50 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 260.00 | 49.90 | 52.90 | 51.40 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 270.00 | 59.40 | 62.90 | 61.15 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 280.00 | 70.10 | 72.90 | 71.50 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 290.00 | 79.90 | 82.90 | 81.40 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 300.00 | 90.10 | 92.90 | 91.50 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 310.00 | 99.80 | 102.90 | 101.35 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |