Options Chain for ALLSTATE CORP COM (ALL) - $211.79 as of 10/8/2025 3:42:22 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 | 117.00 | 119.50 | 118.25 | 120.49 | 0.00 | 0.00% | 1.24 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 100.00 | 112.10 | 114.70 | 113.40 | 115.50 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 105.00 | 107.10 | 109.30 | 108.20 | % | 1.03 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 110.00 | 102.10 | 104.50 | 103.30 | 104.46 | 0.00 | 0.00% | 0.94 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 115.00 | 96.70 | 99.70 | 98.20 | 99.47 | 0.00 | 0.00% | 0.85 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 120.00 | 92.20 | 94.90 | 93.55 | % | 0.78 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 125.00 | 87.20 | 89.80 | 88.50 | % | 0.71 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 130.00 | 82.00 | 84.80 | 83.40 | % | 0.64 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 135.00 | 77.10 | 79.90 | 78.50 | 67.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 2:58:55 PM EST |
| 140.00 | 72.00 | 74.80 | 73.40 | 64.70 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 145.00 | 66.80 | 69.50 | 68.15 | % | 0.47 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 150.00 | 62.10 | 64.80 | 63.45 | % | 0.42 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 155.00 | 56.80 | 59.70 | 58.25 | 45.30 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 2:58:55 PM EST |
| 160.00 | 52.10 | 54.90 | 53.50 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 165.00 | 47.10 | 49.70 | 48.40 | % | 0.29 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 170.00 | 42.20 | 44.60 | 43.40 | 28.55 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 2:58:55 PM EST |
| 175.00 | 37.30 | 39.80 | 38.55 | 32.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:55 PM EST |
| 180.00 | 31.90 | 35.00 | 33.45 | 16.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:55 PM EST |
| 185.00 | 27.20 | 30.10 | 28.65 | 21.20 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.77 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 190.00 | 22.00 | 25.00 | 23.50 | 24.80 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.68 | 0.99 | 0.00 | -0.04 | 10/1/2025 | 10/8/2025 2:58:55 PM EST |
| 195.00 | 17.90 | 19.80 | 18.85 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.50 | 0.96 | 0.01 | -0.07 | 9/26/2025 | 10/8/2025 2:58:55 PM EST |
| 200.00 | 12.60 | 14.70 | 13.65 | 14.12 | +1.00 | +7.63% | 0.07 | 12 | 162 | 0.45 | 0.91 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 210.00 | 4.80 | 5.20 | 5.00 | 5.00 | +1.30 | +35.14% | 0.02 | 4 | 740 | 0.24 | 0.68 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 220.00 | 0.65 | 0.80 | 0.73 | 1.00 | +0.35 | +53.85% | 0.00 | 101 | 691 | 0.23 | 0.22 | 0.04 | -0.13 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.32 | 0.02 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.33 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:55 PM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.76 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/8/2025 2:58:55 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/8/2025 2:58:55 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 2:58:55 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:58:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:58:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 2:58:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:58:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:58:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 2:58:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 779 | 1.15 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.95 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.60 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 267 | 0.46 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.09 | -34.62% | 0.00 | 3 | 166 | 0.42 | -0.01 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 195.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.13 | -39.40% | 0.00 | 1 | 307 | 0.38 | -0.04 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 200.00 | 0.40 | 0.50 | 0.45 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.31 | -0.09 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 210.00 | 1.85 | 2.90 | 2.38 | 1.90 | -1.20 | -38.71% | 0.01 | 7 | 371 | 0.25 | -0.32 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 220.00 | 6.50 | 8.60 | 7.55 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.22 | -0.78 | 0.04 | -0.13 | 10/1/2025 | 10/8/2025 2:58:55 PM EST |
| 230.00 | 15.70 | 18.20 | 16.95 | 27.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.02 | 4/2/2025 | 10/8/2025 2:58:55 PM EST |
| 240.00 | 25.30 | 28.00 | 26.65 | 48.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 2:58:55 PM EST |
| 250.00 | 35.50 | 38.10 | 36.80 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 260.00 | 45.60 | 48.10 | 46.85 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 270.00 | 55.30 | 58.00 | 56.65 | 61.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 280.00 | 65.30 | 68.00 | 66.65 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 290.00 | 75.60 | 78.00 | 76.80 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 300.00 | 85.90 | 88.10 | 87.00 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |