Options Chain for ALLSTATE CORP COM (ALL) - $208.57 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 114.90 | 117.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 109.80 | 112.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 105.10 | 107.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 100.10 | 102.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 94.90 | 97.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 89.20 | 93.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 84.20 | 88.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 79.00 | 83.80 | 81.81 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 74.30 | 78.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 69.30 | 73.30 | 63.30 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 64.50 | 68.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 59.50 | 63.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 54.50 | 58.00 | 60.20 | 0.00 | 0.00% | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 50.10 | 53.10 | 44.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 45.20 | 48.10 | 34.04 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 40.10 | 43.10 | 22.50 | 0.00 | 0.00% | 0 | 16 | 0.70 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 35.20 | 38.20 | 20.50 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.99 | 0.00 | -0.04 | 2/19/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 29.70 | 33.50 | 32.30 | 0.00 | 0.00% | 0 | 48 | 0.58 | 0.98 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 25.30 | 28.40 | 29.95 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.96 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 20.50 | 23.50 | 26.50 | 0.00 | 0.00% | 0 | 90 | 0.45 | 0.93 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 16.60 | 18.50 | 16.90 | -1.65 | -8.90% | 3 | 513 | 0.37 | 0.88 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 12.30 | 13.50 | 13.00 | -2.20 | -14.48% | 9 | 214 | 0.26 | 0.82 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 8.60 | 9.40 | 8.60 | -1.70 | -16.51% | 8 | 393 | 0.26 | 0.73 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 2.95 | 3.40 | 2.86 | -1.44 | -33.49% | 44 | 1,029 | 0.24 | 0.40 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 0.60 | 0.75 | 0.60 | -0.33 | -35.49% | 37 | 613 | 0.23 | 0.13 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 0.10 | 0.35 | 0.15 | -0.02 | -11.77% | 1 | 607 | 0.26 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.35 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 1.30 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.49 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.30 | 1.58 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 3 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 112 | 0.73 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.67 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 355 | 0.81 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 209 | 0.51 | -0.01 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 212 | 0.38 | -0.02 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 0.15 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 720 | 0.36 | -0.04 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 0.35 | 0.45 | 0.38 | +0.08 | +26.67% | 4 | 236 | 0.31 | -0.07 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 0.60 | 0.75 | 0.70 | +0.23 | +48.94% | 3 | 741 | 0.29 | -0.12 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 1.10 | 1.35 | 1.50 | +0.65 | +76.48% | 71 | 272 | 0.27 | -0.18 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 2.15 | 2.60 | 2.65 | +1.20 | +82.76% | 81 | 821 | 0.27 | -0.27 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 6.10 | 7.60 | 7.15 | +2.65 | +58.89% | 17 | 139 | 0.26 | -0.60 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 13.60 | 15.50 | 10.40 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.87 | 0.02 | -0.07 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 22.50 | 25.50 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 31.50 | 36.00 | 30.24 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 42.00 | 46.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 260.00 | 52.50 | 55.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 270.00 | 62.60 | 65.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 72.50 | 75.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |