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)

2025-04-01 15:59:58 ET (Delayed)
Bid: 
188.88
Ask: 
209.87
Vol: 
1,583,573
Last: 
207.5
Change: 
+0.43 (+0.2077%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALL 190.000
16.9
+0
17.1
18.8
0
0
0.9226
0.0107
513
ALL 195.000
16
+1.55
13.4
16
11
0.36
0.8669
0.0173
209
ALL 200.000
9.43
-0.62
9.3
9.7
4
0.25
0.7724
0.0264
393
ALL 210.000
3.2
-0.45
3.1
3.6
164
0.23
0.4359
0.039
1024
ALL 220.000
0.56
-0.165
0.45
0.65
707
0.22
0.1384
0.0213
5715
ALL 230.000
0.1
+0
0
0.35
0
0.27
0.039
0.0073
600
Thu Apr 17 2025
Strike
ALL 190.000
ALL 195.000
ALL 200.000
ALL 210.000
ALL 220.000
ALL 230.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALL 190.000
0.6
+0
0.35
0.5
0
0.3
-0.0788
0.0108
741
ALL 195.000
0.82
-0.105
0.7
0.9
6
0.28
-0.1354
0.0175
307
ALL 200.000
1.64
-0.01
1.45
1.7
26
0.26
-0.2316
0.0269
784
ALL 210.000
3.9
-1.35
5.1
5.5
21
0.24
-0.5765
0.04
133
ALL 220.000
10.7
-1.7
10.8
14.4
2
0.2
-0.8864
0.0232
19
ALL 230.000
23
+0
21
24
0
0
-0.9927
0.0053
0
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.