Options Chain for ALLSTATE CORP COM (ALL) - $214.60 as of 6/9/2026 7:13:55 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 | 120.10 | 124.20 | 122.15 | % | 1.29 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 100.00 | 115.20 | 119.10 | 117.15 | % | 1.17 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 105.00 | 110.20 | 114.20 | 112.20 | % | 1.07 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 110.00 | 105.20 | 109.20 | 107.20 | % | 0.97 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 115.00 | 100.20 | 104.20 | 102.20 | 99.66 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:05 PM EST |
| 120.00 | 95.20 | 99.10 | 97.15 | 91.50 | 0.00 | 0.00% | 0.81 | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 125.00 | 90.20 | 94.10 | 92.15 | % | 0.74 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 130.00 | 85.20 | 89.20 | 87.20 | 77.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 135.00 | 80.00 | 84.20 | 82.10 | 72.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 140.00 | 75.20 | 78.50 | 76.85 | % | 0.55 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 145.00 | 70.20 | 73.50 | 71.85 | 62.80 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 150.00 | 65.30 | 68.50 | 66.90 | 57.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 155.00 | 60.30 | 63.50 | 61.90 | 52.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 160.00 | 55.30 | 58.50 | 56.90 | 47.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 165.00 | 50.30 | 53.50 | 51.90 | 42.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 170.00 | 45.30 | 48.50 | 46.90 | 43.84 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 175.00 | 40.50 | 43.50 | 42.00 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 180.00 | 35.40 | 38.60 | 37.00 | 36.89 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 185.00 | 30.40 | 33.60 | 32.00 | 22.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 190.00 | 25.50 | 28.70 | 27.10 | 29.70 | 0.00 | 0.00% | 0.14 | 0 | 96 | 0.79 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 195.00 | 20.60 | 23.80 | 22.20 | 26.50 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.69 | 0.98 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 200.00 | 16.00 | 19.00 | 17.50 | 19.44 | +3.14 | +19.27% | 0.09 | 3 | 122 | 0.60 | 0.95 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 210.00 | 7.00 | 9.10 | 8.05 | 10.00 | +1.80 | +21.96% | 0.04 | 7 | 490 | 0.23 | 0.78 | 0.03 | -0.16 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 220.00 | 1.70 | 3.00 | 2.35 | 2.70 | -0.01 | -0.37% | 0.01 | 445 | 1,003 | 0.27 | 0.38 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 230.00 | 0.25 | 0.70 | 0.48 | 0.55 | -0.02 | -3.51% | 0.00 | 10 | 757 | 0.28 | 0.08 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 240.00 | 0.10 | 1.00 | 0.55 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 628 | 0.38 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 250.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 11 | 1,510 | 0.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.01 | 1 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 116 | 2.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 2.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 11 | 615 | 0.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 190.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.31 | -75.61% | 0.00 | 1 | 313 | 0.44 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 195.00 | 0.15 | 1.25 | 0.70 | 0.15 | -0.15 | -50.00% | 0.00 | 3 | 491 | 0.48 | -0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 200.00 | 0.25 | 1.20 | 0.73 | 0.40 | -0.10 | -20.00% | 0.00 | 1 | 712 | 0.41 | -0.05 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 210.00 | 1.15 | 1.85 | 1.50 | 1.15 | -0.85 | -42.50% | 0.01 | 213 | 2,851 | 0.30 | -0.22 | 0.03 | -0.16 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 220.00 | 5.00 | 5.80 | 5.40 | 6.58 | 0.00 | 0.00% | 0.02 | 0 | 655 | 0.27 | -0.62 | 0.04 | -0.18 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 230.00 | 12.00 | 15.30 | 13.65 | 19.32 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.48 | -0.92 | 0.02 | -0.07 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 240.00 | 21.50 | 25.00 | 23.25 | 25.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 6/9/2026 4:00:05 PM EST |
| 250.00 | 31.70 | 35.10 | 33.40 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 260.00 | 41.80 | 44.90 | 43.35 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 270.00 | 51.80 | 55.00 | 53.40 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 280.00 | 61.80 | 65.00 | 63.40 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 290.00 | 71.80 | 75.00 | 73.40 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 300.00 | 81.80 | 85.00 | 83.40 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 310.00 | 91.80 | 95.00 | 93.40 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 320.00 | 101.80 | 105.00 | 103.40 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST |