Options Chain for ALLSTATE CORP COM (ALL) - $227.60 as of 9/28/2026 3:57:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 66.80 | 70.70 | 68.75 | % | 0.43 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 9/28/2026 2:59:02 PM EST | |||
| 165.00 | 61.90 | 65.80 | 63.85 | % | 0.39 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 9/28/2026 2:59:02 PM EST | |||
| 170.00 | 57.00 | 61.00 | 59.00 | % | 0.35 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 9/28/2026 2:59:02 PM EST | |||
| 175.00 | 52.20 | 56.00 | 54.10 | % | 0.31 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 9/28/2026 2:59:02 PM EST | |||
| 180.00 | 47.40 | 51.10 | 49.25 | % | 0.27 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.05 | 9/28/2026 2:59:02 PM EST | |||
| 185.00 | 43.40 | 46.40 | 44.90 | % | 0.24 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.07 | 9/28/2026 2:59:02 PM EST | |||
| 190.00 | 39.00 | 41.50 | 40.25 | 43.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.43 | 0.92 | 0.00 | -0.07 | 9/22/2026 | 9/28/2026 2:59:02 PM EST |
| 195.00 | 34.40 | 37.10 | 35.75 | 35.92 | -0.56 | -1.54% | 0.18 | 3 | 3 | 0.35 | 0.90 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 200.00 | 30.90 | 32.40 | 31.65 | 49.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.31 | 0.87 | 0.01 | -0.09 | 9/21/2026 | 9/28/2026 2:59:02 PM EST |
| 210.00 | 22.50 | 23.80 | 23.15 | 22.50 | -0.30 | -1.32% | 0.11 | 4 | 4 | 0.32 | 0.78 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 220.00 | 15.40 | 16.10 | 15.75 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.30 | 0.67 | 0.01 | -0.11 | 9/24/2026 | 9/28/2026 2:59:02 PM EST |
| 230.00 | 9.70 | 10.20 | 9.95 | 9.80 | -0.60 | -5.77% | 0.04 | 13 | 59 | 0.28 | 0.52 | 0.02 | -0.11 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 240.00 | 5.00 | 5.90 | 5.45 | 6.22 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.28 | 0.36 | 0.02 | -0.09 | 9/25/2026 | 9/28/2026 2:59:02 PM EST |
| 250.00 | 2.55 | 3.30 | 2.93 | 3.06 | -0.64 | -17.30% | 0.01 | 4 | 157 | 0.27 | 0.22 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 260.00 | 1.30 | 1.80 | 1.55 | 1.70 | -0.20 | -10.53% | 0.01 | 26 | 324 | 0.28 | 0.14 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 270.00 | 0.55 | 1.45 | 1.00 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.30 | 0.08 | 0.01 | -0.04 | 9/24/2026 | 9/28/2026 2:59:02 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.05 | 0.00 | -0.03 | 9/22/2026 | 9/28/2026 2:59:02 PM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.03 | 0.00 | -0.02 | 9/21/2026 | 9/28/2026 2:59:02 PM EST |
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 360.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 9/28/2026 2:59:02 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 9/28/2026 2:59:02 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.63 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/28/2026 2:59:02 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.03 | 0.00 | -0.05 | 9/22/2026 | 9/28/2026 2:59:02 PM EST |
| 180.00 | 0.05 | 2.70 | 1.38 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.04 | 0.00 | -0.05 | 9/24/2026 | 9/28/2026 2:59:02 PM EST |
| 185.00 | 0.05 | 1.20 | 0.63 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.06 | 0.00 | -0.07 | 9/25/2026 | 9/28/2026 2:59:02 PM EST |
| 190.00 | 0.65 | 1.20 | 0.93 | 0.85 | -0.25 | -22.73% | 0.00 | 2 | 2 | 0.35 | -0.08 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 195.00 | 0.95 | 2.75 | 1.85 | 1.57 | -0.08 | -4.85% | 0.01 | 2 | 17 | 0.37 | -0.10 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 200.00 | 1.90 | 2.10 | 2.00 | 1.80 | -0.20 | -10.00% | 0.01 | 3 | 130 | 0.33 | -0.13 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 210.00 | 3.50 | 4.40 | 3.95 | 3.40 | -0.52 | -13.27% | 0.02 | 6 | 92 | 0.31 | -0.22 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 220.00 | 6.30 | 7.80 | 7.05 | 6.10 | -0.20 | -3.18% | 0.03 | 6 | 131 | 0.31 | -0.33 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 230.00 | 10.60 | 11.10 | 10.85 | 10.60 | -0.23 | -2.13% | 0.05 | 22 | 101 | 0.29 | -0.48 | 0.02 | -0.11 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 240.00 | 15.90 | 17.10 | 16.50 | 16.60 | 0.00 | 0.00% | 0.07 | 0 | 441 | 0.28 | -0.64 | 0.02 | -0.09 | 9/25/2026 | 9/28/2026 2:59:02 PM EST |
| 250.00 | 22.90 | 25.30 | 24.10 | 23.53 | +9.60 | +68.92% | 0.10 | 1 | 5 | 0.27 | -0.78 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 2:59:02 PM EST |
| 260.00 | 31.20 | 34.00 | 32.60 | 17.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.32 | -0.86 | 0.01 | -0.05 | 9/21/2026 | 9/28/2026 2:59:02 PM EST |
| 270.00 | 40.70 | 44.50 | 42.60 | % | 0.16 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 9/28/2026 2:59:02 PM EST | |||
| 280.00 | 50.40 | 54.40 | 52.40 | % | 0.19 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 9/28/2026 2:59:02 PM EST | |||
| 290.00 | 60.40 | 64.40 | 62.40 | % | 0.22 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 9/28/2026 2:59:02 PM EST | |||
| 300.00 | 70.40 | 74.40 | 72.40 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 310.00 | 80.40 | 84.40 | 82.40 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 320.00 | 90.40 | 94.40 | 92.40 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 330.00 | 100.40 | 104.40 | 102.40 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 340.00 | 110.40 | 114.40 | 112.40 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 350.00 | 120.40 | 124.40 | 122.40 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 360.00 | 130.40 | 134.40 | 132.40 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 370.00 | 140.40 | 144.40 | 142.40 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST | |||
| 380.00 | 150.40 | 154.40 | 152.40 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:02 PM EST |