ALL option chain The Allstate Corporation
Cboe delayed options data · as of 03:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±22.4% (201.34–317.34) · ATM IV 27.9% · P/C open interest 0.52
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 125.50 | 130.50 | 39.4% | 0.98 | 0.0005 | 0.000 | 135 | 0 | 3.10 | 40.7% | -0.02 | 0.0005 | -0.005 | ||||
| 121.30 | 125.40 | 1 | 38.3% | 0.98 | 0.0006 | 0.000 | 140 | 0 | 3.10 | 38.8% | -0.02 | 0.0006 | -0.006 | |||
| 117.00 | 120.50 | 37.4% | 0.97 | 0.0007 | 0.000 | 145 | 0 | 3.20 | 37.2% | -0.03 | 0.0007 | -0.007 | ||||
| 112.00 | 116.00 | 5 | 35.8% | 0.97 | 0.0008 | 0.000 | 150 | 0.0500 | 3.30 | 35.8% | -0.03 | 0.0008 | -0.008 | |||
| 107.50 | 111.00 | 34.1% | 0.96 | 0.0009 | 0.000 | 155 | 0.2500 | 3.40 | 7 | 34.7% | -0.04 | 0.0010 | -0.009 | |||
| 103.00 | 106.60 | 33.8% | 0.96 | 0.0011 | 0.000 | 160 | 0.5000 | 3.50 | 33.6% | -0.05 | 0.0011 | -0.011 | ||||
| 98.50 | 102.00 | 32.9% | 0.95 | 0.0012 | 0.000 | 165 | 0.7000 | 3.80 | 5 | 32.9% | -0.05 | 0.0013 | -0.012 | |||
| 94.00 | 97.50 | 32.2% | 0.94 | 0.0014 | -0.002 | 170 | 1.05 | 3.90 | 4 | 31.9% | -0.06 | 0.0015 | -0.013 | |||
| 89.50 | 93.50 | 30 | 32.1% | 0.93 | 0.0016 | -0.004 | 175 | 1.50 | 4.30 | 31.5% | -0.07 | 0.0017 | -0.015 | |||
| 85.50 | 89.00 | 31.8% | 0.92 | 0.0018 | -0.006 | 180 | 2.60 | 4.70 | 31.7% | -0.08 | 0.0019 | -0.016 | ||||
| 81.00 | 84.50 | 1 | 30.7% | 0.91 | 0.0020 | -0.008 | 185 | 2.90 | 5.30 | 30 | 31.1% | -0.10 | 0.0021 | -0.018 | ||
| 77.00 | 80.50 | 1 | 30.7% | 0.89 | 0.0023 | -0.010 | 190 | 3.00 | 6.10 | 30.3% | -0.11 | 0.0024 | -0.019 | |||
| 73.00 | 76.50 | 6 | 30.5% | 0.88 | 0.0025 | -0.012 | 195 | 4.40 | 6.50 | 30.3% | -0.12 | 0.0026 | -0.021 | |||
| 69.30 | 72.50 | 43 | 30.4% | 0.86 | 0.0028 | -0.014 | 200 | 5.00 | 7.50 | 3 | 30.0% | -0.14 | 0.0028 | -0.022 | ||
| 61.00 | 65.00 | 29.5% | 0.83 | 0.0033 | -0.018 | 210 | 5.90 | 9.50 | 20 | 28.7% | -0.18 | 0.0034 | -0.026 | |||
| 54.00 | 57.10 | 60 | 28.7% | 0.79 | 0.0038 | -0.022 | 220 | 9.40 | 12.10 | 1 | 29.2% | -0.22 | 0.0039 | -0.029 | ||
| 47.00 | 51.00 | 28.6% | 0.75 | 0.0043 | -0.026 | 230 | 12.00 | 15.40 | 28.8% | -0.26 | 0.0044 | -0.031 | ||||
| 41.60 | 44.50 | 84 | 28.5% | 0.70 | 0.0047 | -0.029 | 240 | 15.30 | 18.50 | 15 | 28.1% | -0.31 | 0.0049 | -0.033 | ||
| 36.00 | 39.00 | 1 | 28.4% | 0.65 | 0.0051 | -0.031 | 250 | 19.40 | 22.50 | 27.9% | -0.37 | 0.0054 | -0.035 | |||
| 32.00 | 33.40 | 3 | 5 | 28.4% | 0.60 | 0.0054 | -0.033 | 260 | 23.90 | 26.70 | 27.4% | -0.42 | 0.0058 | -0.036 | ||
| 26.00 | 29.00 | 128 | 27.6% | 0.54 | 0.0056 | -0.034 | 270 | 28.90 | 32.00 | 14 | 27.1% | -0.48 | 0.0061 | -0.036 | ||
| 21.50 | 25.00 | 4 | 27.3% | 0.49 | 0.0057 | -0.034 | 280 | 34.20 | 38.00 | 120 | 26.8% | -0.54 | 0.0063 | -0.036 | ||
| 17.80 | 21.00 | 37 | 26.8% | 0.44 | 0.0057 | -0.034 | 290 | 40.00 | 44.00 | 26.2% | -0.60 | 0.0064 | -0.035 | |||
| 14.40 | 17.70 | 1 | 26.4% | 0.39 | 0.0056 | -0.033 | 300 | 46.50 | 51.00 | 25.9% | -0.66 | 0.0065 | -0.034 | |||
| 12.00 | 15.00 | 15 | 26.4% | 0.34 | 0.0054 | -0.031 | 310 | 54.00 | 58.00 | 25.5% | -0.72 | 0.0065 | -0.032 | |||
| 9.50 | 12.30 | 1 | 26.0% | 0.29 | 0.0051 | -0.029 | 320 | 62.00 | 66.00 | 25.4% | -0.78 | 0.0066 | -0.031 | |||
| 7.30 | 10.00 | 25.5% | 0.25 | 0.0048 | -0.027 | 330 | 70.50 | 74.50 | 25.4% | -0.83 | 0.0069 | -0.031 | ||||
| 5.50 | 8.40 | 25.3% | 0.21 | 0.0044 | -0.024 | 340 | 79.50 | 83.30 | 25.2% | -0.89 | 0.0072 | -0.031 | ||||
| 4.40 | 6.90 | 25.2% | 0.18 | 0.0040 | -0.022 | 350 | 89.00 | 92.50 | 24.9% | -0.95 | 0.0072 | -0.029 | ||||
| 3.40 | 5.60 | 25.0% | 0.15 | 0.0036 | -0.019 | 360 | 98.00 | 103.00 | -0.99 | 0.0022 | -0.032 | |||||
| 1.70 | 4.60 | 24.1% | 0.13 | 0.0032 | -0.017 | 370 | 108.00 | 113.00 | -1.00 | 0.0000 | -0.032 | |||||
| 2.05 | 3.90 | 25.1% | 0.10 | 0.0028 | -0.015 | 380 | 118.00 | 123.00 | -1.00 | 0.0000 | -0.032 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs