Options Chain for ALLSTATE CORP COM (ALL) - $253.83 as of 8/24/2026 1:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 133.30 | 137.10 | 135.20 | % | 1.08 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 130.00 | 128.30 | 132.00 | 130.15 | % | 1.00 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 135.00 | 123.30 | 126.50 | 124.90 | % | 0.93 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 140.00 | 118.30 | 122.10 | 120.20 | % | 0.86 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 145.00 | 113.30 | 117.10 | 115.20 | % | 0.79 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 150.00 | 108.30 | 112.10 | 110.20 | % | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 155.00 | 103.30 | 106.50 | 104.90 | % | 0.68 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 160.00 | 98.40 | 101.50 | 99.95 | % | 0.62 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 165.00 | 93.30 | 96.50 | 94.90 | % | 0.58 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 170.00 | 88.30 | 91.50 | 89.90 | % | 0.53 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 175.00 | 83.80 | 86.60 | 85.20 | % | 0.49 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 180.00 | 78.30 | 81.60 | 79.95 | % | 0.44 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 185.00 | 73.40 | 76.70 | 75.05 | % | 0.41 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 190.00 | 68.90 | 71.80 | 70.35 | 38.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.58 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 3:59:50 PM EST |
| 195.00 | 64.00 | 66.80 | 65.40 | 43.30 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.54 | 0.99 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:50 PM EST |
| 200.00 | 58.60 | 61.90 | 60.25 | 71.75 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.50 | 0.99 | 0.00 | -0.01 | 7/28/2026 | 8/24/2026 3:59:50 PM EST |
| 210.00 | 48.80 | 52.00 | 50.40 | 56.44 | 0.00 | 0.00% | 0.24 | 0 | 84 | 0.38 | 0.97 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 220.00 | 39.30 | 42.30 | 40.80 | 26.85 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.34 | 0.94 | 0.00 | -0.04 | 7/15/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 30.20 | 32.30 | 31.25 | 28.55 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.22 | 0.89 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 240.00 | 21.80 | 24.60 | 23.20 | 20.20 | 0.00 | 0.00% | 0.10 | 0 | 119 | 0.25 | 0.80 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 250.00 | 14.60 | 16.30 | 15.45 | 15.15 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.24 | 0.68 | 0.01 | -0.08 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 260.00 | 8.80 | 10.30 | 9.55 | 9.65 | +2.55 | +35.92% | 0.04 | 1 | 134 | 0.24 | 0.52 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 270.00 | 5.20 | 6.00 | 5.60 | 6.00 | +1.73 | +40.52% | 0.02 | 25 | 340 | 0.24 | 0.35 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 280.00 | 2.45 | 3.40 | 2.93 | 2.90 | +0.15 | +5.46% | 0.01 | 26 | 77 | 0.24 | 0.22 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 290.00 | 1.05 | 1.85 | 1.45 | 1.43 | +0.43 | +43.00% | 0.01 | 44 | 173 | 0.24 | 0.13 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 300.00 | 0.45 | 1.05 | 0.75 | 0.45 | -0.65 | -59.10% | 0.00 | 7 | 101 | 0.25 | 0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 310.00 | 0.25 | 0.70 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.26 | 0.04 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.33 | 0.02 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/24/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.49 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 210.00 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.32 | -0.03 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 220.00 | 0.60 | 0.90 | 0.75 | 0.86 | -0.34 | -28.34% | 0.00 | 1 | 27 | 0.29 | -0.06 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 1.20 | 1.65 | 1.43 | 1.65 | -0.30 | -15.39% | 0.01 | 1 | 225 | 0.27 | -0.11 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 240.00 | 2.45 | 3.20 | 2.83 | 2.92 | -0.88 | -23.16% | 0.01 | 15 | 97 | 0.26 | -0.20 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 250.00 | 5.00 | 5.90 | 5.45 | 5.40 | -0.80 | -12.91% | 0.02 | 1 | 45 | 0.25 | -0.32 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 260.00 | 9.00 | 10.20 | 9.60 | 9.48 | -0.73 | -7.15% | 0.04 | 1 | 357 | 0.25 | -0.48 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 270.00 | 14.20 | 16.40 | 15.30 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.24 | -0.65 | 0.02 | -0.08 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 280.00 | 22.10 | 23.90 | 23.00 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.24 | -0.78 | 0.01 | -0.06 | 8/6/2026 | 8/24/2026 3:59:50 PM EST |
| 290.00 | 30.70 | 32.80 | 31.75 | % | 0.11 | 0 | 0 | 0.23 | -0.87 | 0.01 | -0.05 | 8/24/2026 3:59:50 PM EST | |||
| 300.00 | 40.10 | 42.40 | 41.25 | % | 0.14 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 310.00 | 49.30 | 52.20 | 50.75 | % | 0.16 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 320.00 | 58.80 | 62.20 | 60.50 | % | 0.19 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 330.00 | 68.80 | 72.20 | 70.50 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 340.00 | 78.80 | 82.20 | 80.50 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST |