Options Chain for ALLSTATE CORP COM (ALL) - $216.56 as of 4/24/2026 2:34:21 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 | 116.30 | 120.40 | 118.35 | % | 1.25 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 100.00 | 111.40 | 115.50 | 113.45 | % | 1.13 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 105.00 | 106.40 | 110.40 | 108.40 | % | 1.03 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 110.00 | 101.50 | 105.40 | 103.45 | % | 0.94 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 115.00 | 96.50 | 100.50 | 98.50 | % | 0.86 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 120.00 | 91.40 | 95.50 | 93.45 | % | 0.78 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 125.00 | 86.40 | 90.60 | 88.50 | % | 0.71 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 130.00 | 81.50 | 85.50 | 83.50 | % | 0.64 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 135.00 | 76.70 | 80.60 | 78.65 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 140.00 | 71.60 | 75.70 | 73.65 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 145.00 | 66.60 | 70.60 | 68.60 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 150.00 | 61.90 | 65.70 | 63.80 | % | 0.43 | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 155.00 | 56.80 | 60.70 | 58.75 | % | 0.38 | 0 | 20 | 0.71 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 160.00 | 52.70 | 55.60 | 54.15 | % | 0.34 | 0 | 7 | 0.62 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 165.00 | 47.70 | 50.90 | 49.30 | % | 0.30 | 0 | 5 | 0.58 | 0.96 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 170.00 | 43.70 | 45.70 | 44.70 | 46.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.46 | 0.95 | 0.00 | -0.03 | 4/15/2026 | 4/24/2026 3:59:50 PM EST |
| 175.00 | 38.80 | 40.60 | 39.70 | % | 0.23 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 180.00 | 33.50 | 36.10 | 34.80 | % | 0.19 | 0 | 3 | 0.36 | 0.91 | 0.01 | -0.04 | 4/24/2026 3:59:50 PM EST | |||
| 185.00 | 29.00 | 31.10 | 30.05 | 31.67 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.34 | 0.88 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 190.00 | 24.20 | 26.70 | 25.45 | 30.24 | 0.00 | 0.00% | 0.13 | 0 | 96 | 0.31 | 0.84 | 0.01 | -0.06 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 195.00 | 20.70 | 23.00 | 21.85 | 22.74 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.33 | 0.79 | 0.01 | -0.06 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 200.00 | 16.60 | 17.50 | 17.05 | 19.34 | 0.00 | 0.00% | 0.09 | 0 | 131 | 0.28 | 0.74 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 210.00 | 9.70 | 10.60 | 10.15 | 11.35 | -1.75 | -13.36% | 0.05 | 1 | 281 | 0.26 | 0.58 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 220.00 | 4.60 | 5.70 | 5.15 | 6.20 | -0.90 | -12.68% | 0.02 | 6 | 361 | 0.24 | 0.38 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 230.00 | 1.25 | 2.80 | 2.03 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.24 | 0.21 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 240.00 | 0.75 | 1.55 | 1.15 | 1.18 | -0.17 | -12.60% | 0.00 | 8 | 514 | 0.25 | 0.11 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 250.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.24 | 0.05 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.02 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.37 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 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 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 116 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.50 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.47 | -0.02 | 0.00 | -0.01 | 4/13/2026 | 4/24/2026 3:59:50 PM EST |
| 165.00 | 0.10 | 1.05 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | -0.04 | 0.00 | -0.02 | 4/13/2026 | 4/24/2026 3:59:50 PM EST |
| 170.00 | 0.40 | 1.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.37 | -0.05 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 175.00 | 0.45 | 1.75 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 1 | 64 | 0.36 | -0.07 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 180.00 | 0.65 | 1.45 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.32 | -0.09 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 185.00 | 1.10 | 1.60 | 1.35 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.31 | -0.12 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 190.00 | 1.75 | 2.55 | 2.15 | 1.83 | -0.12 | -6.16% | 0.01 | 3 | 203 | 0.31 | -0.16 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 195.00 | 2.35 | 3.00 | 2.68 | 2.68 | -0.07 | -2.55% | 0.01 | 1 | 207 | 0.29 | -0.21 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 200.00 | 3.40 | 4.10 | 3.75 | 3.60 | -0.19 | -5.02% | 0.02 | 2 | 161 | 0.28 | -0.26 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 210.00 | 6.50 | 7.30 | 6.90 | 6.73 | +0.13 | +1.97% | 0.03 | 1,281 | 889 | 0.26 | -0.42 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 220.00 | 11.20 | 12.50 | 11.85 | 12.05 | +0.05 | +0.42% | 0.05 | 1 | 45 | 0.24 | -0.62 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 230.00 | 17.80 | 19.60 | 18.70 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.21 | -0.79 | 0.02 | -0.05 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 240.00 | 26.50 | 29.00 | 27.75 | 25.80 | % | 0.12 | 2 | 0 | 0.31 | -0.89 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:50 PM EST | |
| 250.00 | 35.50 | 38.60 | 37.05 | % | 0.15 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 260.00 | 45.10 | 49.20 | 47.15 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 270.00 | 55.10 | 59.10 | 57.10 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 280.00 | 65.00 | 68.90 | 66.95 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 290.00 | 74.90 | 78.90 | 76.90 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 300.00 | 84.80 | 89.20 | 87.00 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 310.00 | 94.90 | 99.20 | 97.05 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 320.00 | 104.80 | 109.20 | 107.00 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST |