Options Chain for ALLSTATE CORP COM (ALL) - $196.49 as of 11/20/2024 7:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 141.00 | 143.70 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 60.00 | 136.00 | 138.70 | 97.90 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 3:59:35 PM EST |
| 65.00 | 131.00 | 133.70 | % | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 70.00 | 126.00 | 128.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 75.00 | 121.00 | 123.70 | % | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 80.00 | 116.00 | 118.70 | % | 0 | 15 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 85.00 | 111.00 | 113.70 | % | 0 | 15 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 90.00 | 106.00 | 108.70 | % | 0 | 28 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 95.00 | 101.00 | 103.70 | 94.85 | 0.00 | 0.00% | 0 | 28 | 1.71 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:35 PM EST |
| 100.00 | 95.80 | 98.70 | 81.00 | 0.00 | 0.00% | 0 | 259 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:35 PM EST |
| 105.00 | 90.80 | 94.40 | 69.05 | 0.00 | 0.00% | 0 | 57 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:35 PM EST |
| 110.00 | 86.00 | 88.70 | 79.39 | 0.00 | 0.00% | 0 | 261 | 1.52 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:35 PM EST |
| 115.00 | 81.00 | 84.40 | 75.80 | 0.00 | 0.00% | 0 | 22 | 1.42 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:35 PM EST |
| 120.00 | 76.10 | 78.70 | 69.49 | 0.00 | 0.00% | 0 | 158 | 1.33 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:35 PM EST |
| 125.00 | 71.10 | 73.70 | 67.43 | 0.00 | 0.00% | 0 | 112 | 1.24 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:35 PM EST |
| 130.00 | 66.10 | 69.40 | 70.00 | 0.00 | 0.00% | 0 | 171 | 1.15 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:35 PM EST |
| 135.00 | 61.10 | 64.40 | 62.50 | 0.00 | 0.00% | 0 | 72 | 1.07 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:35 PM EST |
| 140.00 | 56.10 | 59.40 | 58.00 | +1.80 | +3.21% | 2 | 54 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 145.00 | 51.10 | 54.40 | 53.88 | 0.00 | 0.00% | 0 | 37 | 0.91 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:35 PM EST |
| 150.00 | 45.90 | 49.40 | 50.47 | 0.00 | 0.00% | 0 | 43 | 0.83 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:35 PM EST |
| 155.00 | 40.70 | 45.00 | 14.50 | 0.00 | 0.00% | 0 | 26 | 0.76 | 1.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:35 PM EST |
| 160.00 | 35.80 | 39.50 | 36.68 | +7.88 | +27.37% | 1 | 28 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 165.00 | 31.40 | 34.30 | 25.84 | 0.00 | 0.00% | 0 | 73 | 0.57 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:35 PM EST |
| 170.00 | 26.10 | 29.40 | 22.05 | 0.00 | 0.00% | 0 | 58 | 0.54 | 0.99 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 3:59:35 PM EST |
| 175.00 | 21.30 | 24.70 | 22.10 | 0.00 | 0.00% | 0 | 82 | 0.47 | 0.96 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 180.00 | 17.60 | 20.00 | 17.40 | -1.80 | -9.38% | 1 | 105 | 0.36 | 0.91 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 185.00 | 12.80 | 13.70 | 13.88 | -0.22 | -1.56% | 2 | 170 | 0.24 | 0.83 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 190.00 | 8.90 | 9.60 | 9.40 | -0.55 | -5.53% | 5 | 243 | 0.23 | 0.72 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 195.00 | 5.50 | 6.20 | 5.60 | -1.00 | -15.16% | 10 | 282 | 0.22 | 0.58 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 200.00 | 3.20 | 3.70 | 3.60 | +0.05 | +1.41% | 26 | 431 | 0.21 | 0.41 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 210.00 | 0.70 | 1.00 | 0.78 | -0.37 | -32.18% | 2,893 | 775 | 0.20 | 0.15 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 220.00 | 0.10 | 0.35 | 0.21 | -0.04 | -16.00% | 3 | 41 | 0.21 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 230.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:35 PM EST |
| 270.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:35 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 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 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 715 | 1.94 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 18 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:35 PM EST |
| 75.00 | 0.00 | 0.30 | 0.35 | +0.29 | +483.34% | 5 | 248 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 80.00 | 0.00 | 0.30 | % | 0 | 199 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:35 PM EST |
| 90.00 | 0.00 | 0.35 | % | 0 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 25 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 11/20/2024 3:59:35 PM EST |
| 100.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 284 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:35 PM EST |
| 105.00 | 0.00 | 0.40 | 1.18 | 0.00 | 0.00% | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 3:59:35 PM EST |
| 110.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 78 | 1.06 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:35 PM EST |
| 115.00 | 0.00 | 0.40 | 0.40 | -0.40 | -50.00% | 5 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 155 | 0.81 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:35 PM EST |
| 125.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 244 | 0.87 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:35 PM EST |
| 130.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.80 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 135.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 179 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:35 PM EST |
| 140.00 | 0.00 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 119 | 0.69 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:35 PM EST |
| 145.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 150.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 133 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 155.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 165.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 302 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 170.00 | 0.15 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 462 | 0.29 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 175.00 | 0.00 | 0.50 | 0.45 | -0.06 | -11.77% | 2 | 316 | 0.29 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 180.00 | 0.50 | 0.80 | 0.86 | -0.04 | -4.45% | 5 | 252 | 0.24 | -0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 185.00 | 1.00 | 1.30 | 1.49 | 0.00 | 0.00% | 0 | 591 | 0.23 | -0.17 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 190.00 | 1.75 | 2.30 | 2.35 | 0.00 | 0.00% | 5 | 249 | 0.22 | -0.28 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 195.00 | 3.60 | 4.00 | 4.30 | +0.10 | +2.39% | 6 | 133 | 0.22 | -0.42 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 200.00 | 5.20 | 6.50 | 6.40 | -0.40 | -5.89% | 4 | 70 | 0.21 | -0.59 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 210.00 | 12.50 | 14.20 | 28.60 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.85 | 0.02 | -0.05 | 8/26/2024 | 11/20/2024 3:59:35 PM EST |
| 220.00 | 22.00 | 24.70 | 23.65 | 0.00 | 0.00% | 0 | 41 | 0.43 | -0.96 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 230.00 | 32.00 | 34.60 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 240.00 | 42.00 | 44.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 250.00 | 51.90 | 54.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 260.00 | 61.90 | 64.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 270.00 | 71.90 | 74.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 280.00 | 81.90 | 84.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 290.00 | 91.90 | 94.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST |