Options Chain for ALLSTATE CORP COM (ALL) - $214.60 as of 4/10/2026 6:53:24 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 | 118.00 | 121.30 | 119.65 | % | 1.26 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 100.00 | 113.20 | 116.00 | 114.60 | % | 1.15 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 105.00 | 108.50 | 111.20 | 109.85 | % | 1.05 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 110.00 | 103.30 | 106.20 | 104.75 | % | 0.95 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 115.00 | 98.50 | 100.70 | 99.60 | % | 0.87 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 120.00 | 93.50 | 96.20 | 94.85 | % | 0.79 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 125.00 | 88.50 | 91.10 | 89.80 | % | 0.72 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 130.00 | 83.10 | 86.20 | 84.65 | % | 0.65 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 135.00 | 78.50 | 81.30 | 79.90 | % | 0.59 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 140.00 | 73.50 | 75.60 | 74.55 | % | 0.53 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 145.00 | 68.30 | 70.80 | 69.55 | % | 0.48 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 150.00 | 63.50 | 65.90 | 64.70 | 57.50 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 3:59:49 PM EST |
| 155.00 | 58.50 | 60.90 | 59.70 | % | 0.39 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 160.00 | 53.50 | 55.90 | 54.70 | % | 0.34 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 165.00 | 48.50 | 51.30 | 49.90 | % | 0.30 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 170.00 | 43.50 | 45.80 | 44.65 | % | 0.26 | 0 | 33 | 1.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 175.00 | 38.50 | 41.00 | 39.75 | 30.89 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.41 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:49 PM EST |
| 180.00 | 33.60 | 35.90 | 34.75 | 34.49 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:49 PM EST |
| 185.00 | 28.60 | 30.70 | 29.65 | % | 0.16 | 0 | 57 | 1.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 190.00 | 23.60 | 26.00 | 24.80 | % | 0.13 | 0 | 92 | 0.95 | 1.00 | 0.00 | -0.02 | 4/13/2026 3:59:49 PM EST | |||
| 195.00 | 18.70 | 20.70 | 19.70 | 15.79 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.73 | 0.99 | 0.00 | -0.05 | 4/7/2026 | 4/13/2026 3:59:49 PM EST |
| 200.00 | 13.80 | 15.90 | 14.85 | 12.74 | -1.57 | -10.98% | 0.07 | 1 | 551 | 0.63 | 0.95 | 0.01 | -0.13 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 210.00 | 5.40 | 6.90 | 6.15 | 5.50 | +2.00 | +57.15% | 0.03 | 48 | 570 | 0.31 | 0.77 | 0.04 | -0.30 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 220.00 | 0.50 | 1.15 | 0.83 | 0.52 | +0.14 | +36.85% | 0.00 | 66 | 1,108 | 0.26 | 0.22 | 0.05 | -0.23 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.09 | +56.25% | 0.00 | 4 | 856 | 0.40 | 0.01 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 42 | 0.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 1 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:49 PM EST | |
| 260.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 38 | 0.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 270.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 280.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 290.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 300.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 7 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 16 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.24 | +0.04 | +20.00% | 0.00 | 2 | 49 | 1.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.29 | -0.05 | -14.71% | 0.00 | 2 | 48 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:49 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 44 | 237 | 0.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 3 | 197 | 0.58 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.21 | -0.16 | -43.25% | 0.00 | 44 | 558 | 0.54 | -0.01 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 200.00 | 0.15 | 0.45 | 0.30 | 0.22 | -0.33 | -60.00% | 0.00 | 21 | 1,125 | 0.46 | -0.05 | 0.01 | -0.13 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 210.00 | 0.80 | 1.20 | 1.00 | 1.07 | -1.43 | -57.20% | 0.00 | 26 | 252 | 0.32 | -0.23 | 0.04 | -0.30 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 220.00 | 5.00 | 6.80 | 5.90 | 6.18 | -0.50 | -7.49% | 0.03 | 1 | 23 | 0.41 | -0.78 | 0.05 | -0.23 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 230.00 | 13.90 | 16.20 | 15.05 | % | 0.07 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 4/13/2026 3:59:49 PM EST | |||
| 240.00 | 24.40 | 26.50 | 25.45 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 250.00 | 34.40 | 36.50 | 35.45 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 260.00 | 44.40 | 46.50 | 45.45 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 270.00 | 53.90 | 56.50 | 55.20 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 280.00 | 64.40 | 66.50 | 65.45 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 290.00 | 74.10 | 76.50 | 75.30 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 300.00 | 84.00 | 86.50 | 85.25 | % | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 310.00 | 93.90 | 96.50 | 95.20 | % | 0.31 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST |