Options Chain for ALLSTATE CORP COM (ALL) - $206.20 as of 2/24/2026 7:33:12 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 | 112.90 | 117.10 | 115.00 | % | 1.21 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 100.00 | 107.90 | 112.10 | 110.00 | % | 1.10 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 105.00 | 102.90 | 107.10 | 105.00 | % | 1.00 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 110.00 | 98.10 | 102.10 | 100.10 | % | 0.91 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 115.00 | 93.10 | 97.10 | 95.10 | % | 0.83 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 120.00 | 88.10 | 92.10 | 90.10 | % | 0.75 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 125.00 | 83.10 | 87.00 | 85.05 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 130.00 | 78.10 | 82.00 | 80.05 | % | 0.62 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 135.00 | 73.10 | 77.00 | 75.05 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 140.00 | 68.10 | 72.00 | 70.05 | 73.00 | 0.00 | 0.00% | 0.50 | 0 | 8 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/24/2026 4:00:08 PM EST |
| 145.00 | 63.00 | 67.10 | 65.05 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 150.00 | 58.10 | 62.10 | 60.10 | 53.97 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.69 | 0.99 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 155.00 | 53.20 | 56.20 | 54.70 | % | 0.35 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 160.00 | 48.20 | 51.20 | 49.70 | 51.10 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.50 | 0.98 | 0.00 | -0.01 | 12/3/2025 | 2/24/2026 4:00:08 PM EST |
| 165.00 | 43.30 | 46.40 | 44.85 | % | 0.27 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.02 | 2/24/2026 4:00:08 PM EST | |||
| 170.00 | 38.50 | 41.30 | 39.90 | 36.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.42 | 0.94 | 0.00 | -0.03 | 2/4/2026 | 2/24/2026 4:00:08 PM EST |
| 175.00 | 34.10 | 36.60 | 35.35 | % | 0.20 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.04 | 2/24/2026 4:00:08 PM EST | |||
| 180.00 | 29.10 | 32.10 | 30.60 | 25.98 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.39 | 0.89 | 0.01 | -0.04 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 185.00 | 25.30 | 27.70 | 26.50 | 29.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.30 | 0.85 | 0.01 | -0.05 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 190.00 | 20.20 | 23.30 | 21.75 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.34 | 0.81 | 0.01 | -0.06 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 195.00 | 17.50 | 19.00 | 18.25 | 16.70 | +1.90 | +12.84% | 0.09 | 20 | 60 | 0.30 | 0.76 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 200.00 | 13.90 | 15.30 | 14.60 | 14.23 | +2.83 | +24.83% | 0.07 | 3 | 103 | 0.29 | 0.69 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 210.00 | 7.60 | 8.70 | 8.15 | 7.93 | +2.03 | +34.41% | 0.04 | 10 | 397 | 0.26 | 0.51 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 220.00 | 3.20 | 4.70 | 3.95 | 3.56 | +0.63 | +21.51% | 0.02 | 54 | 1,002 | 0.25 | 0.30 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 230.00 | 0.85 | 2.05 | 1.45 | 1.35 | +0.55 | +68.75% | 0.01 | 41 | 429 | 0.23 | 0.14 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 240.00 | 0.25 | 0.70 | 0.48 | 0.37 | -0.16 | -30.19% | 0.00 | 3 | 50 | 0.22 | 0.05 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/24/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 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 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/24/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/24/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/24/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/24/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/24/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/24/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.01 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 2/24/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.02 | 0.00 | -0.01 | 1/27/2026 | 2/24/2026 4:00:08 PM EST |
| 165.00 | 0.15 | 1.10 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | -0.04 | 0.00 | -0.02 | 2/5/2026 | 2/24/2026 4:00:08 PM EST |
| 170.00 | 0.55 | 1.30 | 0.93 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.38 | -0.06 | 0.00 | -0.03 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 175.00 | 0.75 | 1.50 | 1.13 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.36 | -0.08 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 180.00 | 1.05 | 1.60 | 1.33 | 1.35 | -0.05 | -3.58% | 0.01 | 2 | 37 | 0.33 | -0.11 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 185.00 | 1.40 | 1.90 | 1.65 | 1.76 | -0.34 | -16.19% | 0.01 | 3 | 92 | 0.31 | -0.15 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 190.00 | 1.90 | 2.75 | 2.33 | 2.35 | -0.38 | -13.92% | 0.01 | 10 | 196 | 0.30 | -0.19 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 195.00 | 2.80 | 3.70 | 3.25 | 3.25 | -1.05 | -24.42% | 0.02 | 16 | 129 | 0.29 | -0.24 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 200.00 | 3.90 | 5.10 | 4.50 | 5.30 | -0.40 | -7.02% | 0.02 | 2 | 114 | 0.28 | -0.31 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 210.00 | 7.40 | 8.80 | 8.10 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.25 | -0.49 | 0.02 | -0.07 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 220.00 | 12.80 | 14.50 | 13.65 | 23.87 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.23 | -0.70 | 0.02 | -0.06 | 1/15/2026 | 2/24/2026 4:00:08 PM EST |
| 230.00 | 20.60 | 23.50 | 22.05 | % | 0.10 | 0 | 0 | 0.24 | -0.86 | 0.01 | -0.04 | 2/24/2026 4:00:08 PM EST | |||
| 240.00 | 29.90 | 33.00 | 31.45 | % | 0.13 | 0 | 0 | 0.24 | -0.95 | 0.01 | -0.02 | 2/24/2026 4:00:08 PM EST | |||
| 250.00 | 39.70 | 42.90 | 41.30 | 37.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.46 | -0.98 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 4:00:08 PM EST |
| 260.00 | 48.90 | 53.00 | 50.95 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 270.00 | 58.90 | 63.10 | 61.00 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 280.00 | 68.80 | 73.10 | 70.95 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 290.00 | 78.80 | 82.90 | 80.85 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 300.00 | 88.90 | 93.00 | 90.95 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 310.00 | 98.90 | 103.00 | 100.95 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST |