Options Chain for ALLSTATE CORP COM (ALL) - $217.92 as of 5/6/2026 8:27:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 81.30 | 84.20 | 82.75 | % | 0.61 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 140.00 | 76.30 | 79.50 | 77.90 | % | 0.56 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 145.00 | 71.30 | 74.20 | 72.75 | % | 0.50 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 150.00 | 66.40 | 69.20 | 67.80 | % | 0.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 155.00 | 61.40 | 64.10 | 62.75 | % | 0.40 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 160.00 | 56.40 | 59.10 | 57.75 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 165.00 | 51.40 | 54.00 | 52.70 | % | 0.32 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 170.00 | 46.40 | 49.20 | 47.80 | % | 0.28 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 175.00 | 41.30 | 44.70 | 43.00 | % | 0.25 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 180.00 | 36.30 | 39.30 | 37.80 | 37.25 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:05 PM EST |
| 185.00 | 31.40 | 34.30 | 32.85 | 32.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:05 PM EST |
| 190.00 | 26.40 | 29.70 | 28.05 | % | 0.15 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/6/2026 4:00:05 PM EST | |||
| 195.00 | 21.50 | 24.20 | 22.85 | % | 0.12 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 5/6/2026 4:00:05 PM EST | |||
| 200.00 | 16.50 | 19.30 | 17.90 | 14.52 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.48 | 0.96 | 0.01 | -0.05 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 210.00 | 7.80 | 9.90 | 8.85 | 9.20 | -0.66 | -6.70% | 0.04 | 4 | 146 | 0.34 | 0.82 | 0.03 | -0.13 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 220.00 | 1.85 | 2.45 | 2.15 | 2.55 | -0.49 | -16.12% | 0.01 | 82 | 662 | 0.22 | 0.39 | 0.05 | -0.16 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 230.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.24 | -54.55% | 0.00 | 9 | 487 | 0.24 | 0.05 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 190.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.41 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.39 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 200.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 1,345 | 0.31 | -0.04 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 210.00 | 0.50 | 0.90 | 0.70 | 0.87 | +0.17 | +24.29% | 0.00 | 27 | 633 | 0.24 | -0.18 | 0.03 | -0.13 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 220.00 | 3.60 | 4.30 | 3.95 | 3.07 | -1.03 | -25.13% | 0.02 | 1 | 356 | 0.20 | -0.61 | 0.05 | -0.16 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 230.00 | 11.30 | 14.00 | 12.65 | 11.46 | -0.74 | -6.07% | 0.06 | 1 | 2 | 0.47 | -0.95 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 240.00 | 21.10 | 23.80 | 22.45 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 250.00 | 31.00 | 33.80 | 32.40 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 260.00 | 41.00 | 43.80 | 42.40 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 270.00 | 50.60 | 53.80 | 52.20 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 280.00 | 60.90 | 63.80 | 62.35 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 290.00 | 70.80 | 73.80 | 72.30 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 300.00 | 81.00 | 83.80 | 82.40 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 310.00 | 91.10 | 93.80 | 92.45 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST |