Options Chain for ALLSTATE CORP COM (ALL) - $170.07 as of 4/26/2024 8:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 84.00 | 87.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 79.60 | 82.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 74.60 | 77.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 69.60 | 72.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 64.00 | 67.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 59.70 | 62.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 54.60 | 57.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 49.30 | 52.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 43.60 | 47.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 38.60 | 42.50 | 41.15 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 33.70 | 37.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 28.70 | 32.60 | 33.30 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 24.10 | 27.70 | 19.10 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.97 | 0.00 | -0.04 | 3/19/2024 | 4/26/2024 3:59:55 PM EST |
| 150.00 | 20.60 | 22.80 | 19.90 | +5.39 | +37.15% | 1 | 13 | 0.43 | 0.95 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 155.00 | 14.40 | 17.20 | 18.00 | 0.00 | 0.00% | 0 | 37 | 0.37 | 0.90 | 0.01 | -0.08 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 160.00 | 10.80 | 12.00 | 11.77 | -5.23 | -30.77% | 8 | 83 | 0.29 | 0.82 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 165.00 | 6.00 | 8.10 | 7.50 | -2.00 | -21.06% | 46 | 412 | 0.29 | 0.69 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 170.00 | 4.70 | 4.90 | 4.90 | -1.70 | -25.76% | 25 | 619 | 0.28 | 0.53 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 175.00 | 2.50 | 2.65 | 2.65 | -1.05 | -28.38% | 38 | 226 | 0.27 | 0.36 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 180.00 | 1.10 | 1.25 | 1.25 | -0.70 | -35.90% | 39 | 813 | 0.26 | 0.21 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 185.00 | 0.50 | 0.60 | 0.50 | -0.29 | -36.71% | 432 | 807 | 0.26 | 0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 190.00 | 0.05 | 0.45 | 0.10 | -0.27 | -72.98% | 15 | 257 | 0.26 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 195.00 | 0.00 | 0.15 | 0.15 | +0.01 | +7.15% | 3 | 307 | 0.42 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 200.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 4/26/2024 3:59:55 PM EST |
| 140.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 218 | 0.40 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 0.05 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 37 | 0.35 | -0.03 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 150.00 | 0.35 | 0.40 | 0.38 | +0.03 | +8.58% | 660 | 565 | 0.35 | -0.05 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 155.00 | 0.55 | 0.75 | 0.70 | +0.15 | +27.28% | 14 | 147 | 0.32 | -0.10 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 160.00 | 1.25 | 1.90 | 1.31 | +0.51 | +63.75% | 418 | 735 | 0.31 | -0.18 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 165.00 | 2.30 | 2.45 | 2.43 | +0.58 | +31.36% | 294 | 267 | 0.29 | -0.31 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 170.00 | 4.10 | 4.30 | 3.65 | +0.15 | +4.29% | 32 | 267 | 0.28 | -0.47 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 175.00 | 6.90 | 7.20 | 8.50 | +2.20 | +34.93% | 1 | 237 | 0.27 | -0.64 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 180.00 | 10.50 | 11.80 | 8.32 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.79 | 0.03 | -0.08 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 185.00 | 13.40 | 16.90 | 11.90 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.89 | 0.02 | -0.05 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 190.00 | 17.90 | 21.10 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 195.00 | 23.20 | 26.70 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 200.00 | 29.00 | 31.80 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 210.00 | 37.90 | 41.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 220.00 | 47.90 | 51.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 230.00 | 58.90 | 61.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |