Options Chain for ALLSTATE CORP COM (ALL) - $203.80 as of 3/12/2026 4:56:59 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 | 108.20 | 112.10 | 110.15 | % | 1.16 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 100.00 | 103.20 | 107.10 | 105.15 | % | 1.05 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 105.00 | 98.20 | 102.20 | 100.20 | % | 0.95 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 110.00 | 93.20 | 97.20 | 95.20 | % | 0.87 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 115.00 | 88.20 | 92.00 | 90.10 | 99.21 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:40 PM EST |
| 120.00 | 83.20 | 87.10 | 85.15 | % | 0.71 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 125.00 | 78.20 | 82.00 | 80.10 | 72.46 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 2:58:40 PM EST |
| 130.00 | 73.40 | 77.00 | 75.20 | 84.98 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 3/12/2026 2:58:40 PM EST |
| 135.00 | 68.20 | 72.40 | 70.30 | 78.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:40 PM EST |
| 140.00 | 63.20 | 67.30 | 65.25 | % | 0.47 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 145.00 | 58.20 | 62.40 | 60.30 | % | 0.42 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 150.00 | 53.10 | 57.10 | 55.10 | 56.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/12/2026 2:58:40 PM EST |
| 155.00 | 48.20 | 52.10 | 50.15 | 58.57 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:40 PM EST |
| 160.00 | 44.10 | 47.00 | 45.55 | % | 0.28 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 165.00 | 39.30 | 41.50 | 40.40 | % | 0.24 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 170.00 | 34.30 | 36.80 | 35.55 | 35.50 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:40 PM EST |
| 175.00 | 29.40 | 32.10 | 30.75 | 38.53 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 2/27/2026 | 3/12/2026 2:58:40 PM EST |
| 180.00 | 24.50 | 27.20 | 25.85 | 33.64 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.06 | 2/27/2026 | 3/12/2026 2:58:40 PM EST |
| 185.00 | 19.60 | 22.10 | 20.85 | 21.50 | -6.00 | -21.82% | 0.11 | 1 | 1 | 0.61 | 0.93 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 2:58:40 PM EST |
| 190.00 | 14.90 | 17.20 | 16.05 | 25.70 | 0.00 | 0.00% | 0.08 | 0 | 114 | 0.64 | 0.89 | 0.01 | -0.14 | 3/4/2026 | 3/12/2026 2:58:40 PM EST |
| 195.00 | 10.90 | 12.60 | 11.75 | 19.05 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.50 | 0.82 | 0.02 | -0.18 | 2/27/2026 | 3/12/2026 2:58:40 PM EST |
| 200.00 | 6.40 | 8.50 | 7.45 | 6.97 | -3.03 | -30.30% | 0.04 | 9 | 658 | 0.38 | 0.72 | 0.03 | -0.20 | 3/12/2026 | 3/12/2026 2:58:40 PM EST |
| 210.00 | 1.60 | 1.90 | 1.75 | 1.52 | -0.04 | -2.57% | 0.01 | 17 | 751 | 0.29 | 0.33 | 0.04 | -0.20 | 3/12/2026 | 3/12/2026 2:58:40 PM EST |
| 220.00 | 0.10 | 0.60 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 916 | 0.31 | 0.09 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 2:58:40 PM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 604 | 0.37 | 0.01 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 2:58:40 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:40 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.55 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 2:58:40 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/12/2026 2:58:40 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/12/2026 2:58:40 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/12/2026 2:58:40 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/12/2026 2:58:40 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 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 | 91 | 3.51 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 2:58:40 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 3/12/2026 2:58:40 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/12/2026 2:58:40 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 2:58:40 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 2:58:40 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/12/2026 2:58:40 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/12/2026 2:58:40 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 3/12/2026 2:58:40 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 2:58:40 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 2:58:40 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.56 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/12/2026 2:58:40 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.42 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 2:58:40 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.11 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:40 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:40 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.69 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/12/2026 2:58:40 PM EST |
| 180.00 | 0.05 | 1.20 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.58 | -0.03 | 0.01 | -0.06 | 3/11/2026 | 3/12/2026 2:58:40 PM EST |
| 185.00 | 0.10 | 0.80 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.47 | -0.07 | 0.01 | -0.11 | 3/10/2026 | 3/12/2026 2:58:40 PM EST |
| 190.00 | 0.45 | 0.95 | 0.70 | 0.70 | +0.10 | +16.67% | 0.00 | 2 | 158 | 0.44 | -0.11 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 2:58:40 PM EST |
| 195.00 | 0.80 | 1.25 | 1.03 | 0.88 | -0.14 | -13.73% | 0.01 | 1 | 378 | 0.37 | -0.18 | 0.02 | -0.18 | 3/12/2026 | 3/12/2026 2:58:40 PM EST |
| 200.00 | 1.65 | 2.35 | 2.00 | 1.99 | +0.14 | +7.57% | 0.01 | 14 | 755 | 0.34 | -0.28 | 0.03 | -0.20 | 3/12/2026 | 3/12/2026 2:58:40 PM EST |
| 210.00 | 5.30 | 7.40 | 6.35 | 5.20 | -0.60 | -10.35% | 0.03 | 2 | 452 | 0.27 | -0.67 | 0.04 | -0.20 | 3/12/2026 | 3/12/2026 2:58:40 PM EST |
| 220.00 | 13.20 | 16.10 | 14.65 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.38 | -0.91 | 0.02 | -0.10 | 3/10/2026 | 3/12/2026 2:58:40 PM EST |
| 230.00 | 23.40 | 26.10 | 24.75 | 19.59 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 3/5/2026 | 3/12/2026 2:58:40 PM EST |
| 240.00 | 33.10 | 36.10 | 34.60 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 250.00 | 42.70 | 46.90 | 44.80 | 36.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:40 PM EST |
| 260.00 | 52.70 | 56.90 | 54.80 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 270.00 | 62.70 | 66.90 | 64.80 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 280.00 | 73.00 | 76.90 | 74.95 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 290.00 | 83.00 | 86.90 | 84.95 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 300.00 | 92.70 | 96.90 | 94.80 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST | |||
| 310.00 | 102.40 | 106.90 | 104.65 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:40 PM EST |