Cboe Global Markets

ALL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Allstate Corp (all)

2025-04-22 12:57:34 ET (Delayed)
Bid: 
192.65
Ask: 
192.8
Vol: 
424,552
Last: 
192.73
Change: 
+5.775 (+3.0891%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALL 180.000
17.9
+0
15.6
16.8
0
0.4
0.7795
0.0154
7
ALL 185.000
8.2
+0
11.6
12.2
0
0.36
0.6989
0.0192
11
ALL 190.000
8.5
+2.65
8.3
8.8
12
0.34
0.598
0.0226
46
ALL 195.000
5.2
+1.7
5.4
5.9
21
0.32
0.4798
0.0246
44
ALL 200.000
3.5
+1.525
3.3
3.8
14
0.31
0.3536
0.0242
479
ALL 210.000
0.95
+0.45
0.8
1.1
10
0.28
0.1403
0.0158
191
Fri May 16 2025
Strike
ALL 180.000
ALL 185.000
ALL 190.000
ALL 195.000
ALL 200.000
ALL 210.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALL 180.000
3.3
+0
2.4
2.65
0
0.39
-0.2225
0.0155
25
ALL 185.000
3.79
-2.56
3.5
3.8
10
0.36
-0.3046
0.0194
45
ALL 190.000
5.6
-3.15
5
5.6
1
0.35
-0.4071
0.0229
293
ALL 195.000
12.29
+0
7.1
7.6
0
0.33
-0.5279
0.0251
248
ALL 200.000
12.13
-2.37
9.9
10.5
1
0.31
-0.6576
0.0249
39
ALL 210.000
18.1
-6
17.1
18
5
0.26
-0.8827
0.0172
39
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.