Options Chain for ALLSTATE CORP COM (ALL) - $251.71 as of 10/27/2026 8:24:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 155.40 | 158.70 | 157.05 | % | 1.65 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 100.00 | 150.40 | 154.20 | 152.30 | % | 1.52 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 105.00 | 145.50 | 149.40 | 147.45 | % | 1.40 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 110.00 | 140.50 | 143.70 | 142.10 | % | 1.29 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 115.00 | 135.50 | 139.50 | 137.50 | % | 1.20 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 120.00 | 130.50 | 134.50 | 132.50 | % | 1.10 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 125.00 | 125.50 | 128.80 | 127.15 | % | 1.02 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 130.00 | 120.60 | 123.80 | 122.20 | 118.10 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 115.60 | 119.60 | 117.60 | 73.65 | 0.00 | 0.00% | 0.87 | 0 | 61 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 110.60 | 114.60 | 112.60 | % | 0.80 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 145.00 | 105.70 | 109.60 | 107.65 | % | 0.74 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 150.00 | 100.70 | 104.50 | 102.60 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 155.00 | 95.70 | 99.70 | 97.70 | % | 0.63 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 160.00 | 91.00 | 94.70 | 92.85 | 86.12 | 0.00 | 0.00% | 0.58 | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 85.80 | 89.70 | 87.75 | 49.40 | 0.00 | 0.00% | 0.53 | 0 | 10 | 0.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 80.80 | 84.80 | 82.80 | 46.89 | 0.00 | 0.00% | 0.49 | 0 | 27 | 0.79 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 75.90 | 79.10 | 77.50 | 42.94 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.68 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 10/27/2026 3:59:54 PM EST |
| 180.00 | 70.90 | 74.70 | 72.80 | 54.22 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.70 | 0.99 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:54 PM EST |
| 185.00 | 66.20 | 69.20 | 67.70 | % | 0.37 | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 190.00 | 61.30 | 65.00 | 63.15 | 59.00 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.56 | 0.98 | 0.00 | -0.01 | 9/21/2026 | 10/27/2026 3:59:54 PM EST |
| 195.00 | 56.90 | 59.30 | 58.10 | 45.80 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.51 | 0.98 | 0.00 | -0.02 | 6/24/2026 | 10/27/2026 3:59:54 PM EST |
| 200.00 | 51.50 | 54.40 | 52.95 | 50.89 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.48 | 0.97 | 0.00 | -0.02 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 210.00 | 41.90 | 44.90 | 43.40 | 41.55 | 0.00 | 0.00% | 0.21 | 0 | 130 | 0.43 | 0.93 | 0.00 | -0.04 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 220.00 | 32.70 | 35.90 | 34.30 | 32.60 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.32 | 0.88 | 0.01 | -0.06 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 230.00 | 24.70 | 27.00 | 25.85 | 24.30 | 0.00 | 0.00% | 0.11 | 0 | 176 | 0.33 | 0.80 | 0.01 | -0.08 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 240.00 | 17.20 | 19.60 | 18.40 | 21.40 | 0.00 | 0.00% | 0.08 | 0 | 523 | 0.31 | 0.69 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 250.00 | 11.30 | 13.00 | 12.15 | 13.28 | -0.78 | -5.55% | 0.05 | 2 | 253 | 0.30 | 0.55 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 260.00 | 6.90 | 8.30 | 7.60 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 483 | 0.29 | 0.39 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 270.00 | 3.90 | 5.20 | 4.55 | 4.50 | -0.82 | -15.42% | 0.02 | 1 | 631 | 0.29 | 0.25 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 280.00 | 1.60 | 2.75 | 2.18 | 2.30 | -1.00 | -30.31% | 0.01 | 3 | 192 | 0.27 | 0.15 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 290.00 | 1.10 | 1.40 | 1.25 | 1.32 | -0.42 | -24.14% | 0.00 | 42 | 208 | 0.28 | 0.07 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 300.00 | 0.35 | 0.95 | 0.65 | 0.75 | -0.25 | -25.00% | 0.00 | 1 | 285 | 0.28 | 0.04 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/27/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.28 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.98 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.56 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.65 | -0.01 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.54 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/27/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.15 | +60.00% | 0.00 | 2 | 229 | 0.44 | -0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 195.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.10 | -20.00% | 0.00 | 3 | 60 | 0.35 | -0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 200.00 | 0.40 | 0.65 | 0.53 | 0.53 | -0.05 | -8.63% | 0.00 | 5 | 122 | 0.36 | -0.03 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 210.00 | 0.45 | 2.10 | 1.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.35 | -0.07 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 220.00 | 1.15 | 2.10 | 1.63 | 1.75 | +0.30 | +20.69% | 0.01 | 4 | 167 | 0.31 | -0.12 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 230.00 | 2.10 | 3.50 | 2.80 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.28 | -0.20 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 240.00 | 4.50 | 6.30 | 5.40 | 6.00 | +0.67 | +12.57% | 0.02 | 4 | 256 | 0.28 | -0.31 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 250.00 | 8.90 | 10.20 | 9.55 | 10.10 | +1.60 | +18.83% | 0.04 | 9 | 162 | 0.28 | -0.45 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 260.00 | 14.10 | 15.70 | 14.90 | 15.30 | +3.60 | +30.77% | 0.06 | 1 | 33 | 0.27 | -0.61 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 270.00 | 20.80 | 23.30 | 22.05 | 40.48 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.27 | -0.75 | 0.01 | -0.08 | 9/22/2026 | 10/27/2026 3:59:54 PM EST |
| 280.00 | 28.60 | 31.30 | 29.95 | 20.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.06 | 7/29/2026 | 10/27/2026 3:59:54 PM EST |
| 290.00 | 37.60 | 40.80 | 39.20 | 25.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.22 | -0.93 | 0.01 | -0.03 | 7/29/2026 | 10/27/2026 3:59:54 PM EST |
| 300.00 | 47.30 | 50.10 | 48.70 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 310.00 | 56.50 | 59.80 | 58.15 | % | 0.19 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 320.00 | 65.90 | 70.00 | 67.95 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 330.00 | 75.90 | 79.70 | 77.80 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 340.00 | 85.90 | 90.00 | 87.95 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 350.00 | 96.40 | 100.00 | 98.20 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 360.00 | 106.60 | 110.00 | 108.30 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |