Options Chain for ALLSTATE CORP COM (ALL) - $204.81 as of 3/20/2026 7:23:51 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 | 70.30 | 73.90 | 72.10 | % | 0.53 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:45 PM EST | |||
| 140.00 | 65.80 | 68.70 | 67.25 | % | 0.48 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:45 PM EST | |||
| 145.00 | 61.00 | 63.80 | 62.40 | % | 0.43 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 3/20/2026 3:59:45 PM EST | |||
| 150.00 | 55.60 | 59.10 | 57.35 | % | 0.38 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 3/20/2026 3:59:45 PM EST | |||
| 155.00 | 50.80 | 53.20 | 52.00 | % | 0.34 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 3/20/2026 3:59:45 PM EST | |||
| 160.00 | 45.90 | 48.50 | 47.20 | % | 0.30 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.04 | 3/20/2026 3:59:45 PM EST | |||
| 165.00 | 41.60 | 43.70 | 42.65 | % | 0.26 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.05 | 3/20/2026 3:59:45 PM EST | |||
| 170.00 | 36.50 | 39.00 | 37.75 | % | 0.22 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.06 | 3/20/2026 3:59:45 PM EST | |||
| 175.00 | 31.90 | 34.30 | 33.10 | % | 0.19 | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.06 | 3/20/2026 3:59:45 PM EST | |||
| 180.00 | 27.60 | 29.90 | 28.75 | % | 0.16 | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.07 | 3/20/2026 3:59:45 PM EST | |||
| 185.00 | 23.20 | 25.60 | 24.40 | % | 0.13 | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.08 | 3/20/2026 3:59:45 PM EST | |||
| 190.00 | 19.40 | 21.70 | 20.55 | % | 0.11 | 0 | 0 | 0.32 | 0.77 | 0.01 | -0.09 | 3/20/2026 3:59:45 PM EST | |||
| 195.00 | 15.60 | 17.90 | 16.75 | % | 0.09 | 0 | 0 | 0.31 | 0.71 | 0.01 | -0.09 | 3/20/2026 3:59:45 PM EST | |||
| 200.00 | 12.10 | 13.60 | 12.85 | % | 0.06 | 0 | 0 | 0.28 | 0.64 | 0.02 | -0.09 | 3/20/2026 3:59:45 PM EST | |||
| 210.00 | 6.60 | 7.80 | 7.20 | 6.90 | +0.10 | +1.48% | 0.03 | 2 | 1 | 0.27 | 0.46 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 220.00 | 2.95 | 3.90 | 3.43 | 3.50 | +0.95 | +37.26% | 0.02 | 6 | 6 | 0.25 | 0.27 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 230.00 | 1.05 | 1.60 | 1.33 | 1.35 | +0.20 | +17.40% | 0.01 | 5 | 13 | 0.24 | 0.14 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 240.00 | 0.30 | 0.75 | 0.53 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.01 | -0.02 | 3/20/2026 3:59:45 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.01 | 3/20/2026 3:59:45 PM EST | |||
| 260.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 310.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 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 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 3/20/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 3/20/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 3/20/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.03 | 3/20/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 3/20/2026 3:59:45 PM EST | |||
| 160.00 | 0.10 | 1.20 | 0.65 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.04 | 3/20/2026 3:59:45 PM EST | |||
| 165.00 | 0.60 | 1.50 | 1.05 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.05 | 3/20/2026 3:59:45 PM EST | |||
| 170.00 | 0.85 | 1.90 | 1.38 | 1.30 | % | 0.01 | 2 | 0 | 0.39 | -0.08 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:45 PM EST | |
| 175.00 | 1.30 | 1.90 | 1.60 | 1.65 | -0.65 | -28.27% | 0.01 | 1 | 4 | 0.36 | -0.11 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 180.00 | 1.65 | 2.20 | 1.93 | 2.20 | % | 0.01 | 1 | 0 | 0.34 | -0.15 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:45 PM EST | |
| 185.00 | 2.35 | 2.90 | 2.63 | 2.65 | -0.29 | -9.87% | 0.01 | 2 | 1 | 0.33 | -0.18 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 190.00 | 3.10 | 3.80 | 3.45 | 3.60 | -0.20 | -5.27% | 0.02 | 1 | 5 | 0.31 | -0.23 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 195.00 | 4.00 | 5.00 | 4.50 | 5.10 | -0.06 | -1.17% | 0.02 | 1 | 4 | 0.30 | -0.29 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 200.00 | 5.70 | 6.50 | 6.10 | 6.45 | +0.30 | +4.88% | 0.03 | 3 | 3 | 0.29 | -0.36 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 210.00 | 9.50 | 11.40 | 10.45 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | -0.54 | 0.02 | -0.08 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 220.00 | 15.70 | 17.60 | 16.65 | % | 0.08 | 0 | 0 | 0.25 | -0.73 | 0.02 | -0.06 | 3/20/2026 3:59:45 PM EST | |||
| 230.00 | 23.60 | 26.20 | 24.90 | % | 0.11 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.04 | 3/20/2026 3:59:45 PM EST | |||
| 240.00 | 32.10 | 36.30 | 34.20 | % | 0.14 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.02 | 3/20/2026 3:59:45 PM EST | |||
| 250.00 | 42.20 | 45.80 | 44.00 | % | 0.18 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 3/20/2026 3:59:45 PM EST | |||
| 260.00 | 52.20 | 55.80 | 54.00 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 270.00 | 62.20 | 66.10 | 64.15 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 280.00 | 72.20 | 75.80 | 74.00 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 290.00 | 82.20 | 85.80 | 84.00 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 300.00 | 92.20 | 95.80 | 94.00 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 310.00 | 102.20 | 105.80 | 104.00 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST |