Options Chain for ALLSTATE CORP COM (ALL) - $212.83 as of 5/27/2026 7:27:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 77.50 | 81.00 | 79.25 | % | 0.61 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 135.00 | 71.90 | 76.00 | 73.95 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 140.00 | 67.50 | 71.10 | 69.30 | % | 0.49 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 145.00 | 62.50 | 66.00 | 64.25 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 150.00 | 57.50 | 61.10 | 59.30 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 155.00 | 52.60 | 56.20 | 54.40 | 62.29 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 3:59:36 PM EST |
| 160.00 | 47.90 | 50.40 | 49.15 | 65.17 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.55 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:36 PM EST |
| 165.00 | 43.70 | 46.30 | 45.00 | 46.05 | % | 0.27 | 8 | 0 | 0.53 | 0.97 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:36 PM EST | |
| 170.00 | 38.80 | 41.40 | 40.10 | % | 0.24 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.03 | 5/27/2026 3:59:36 PM EST | |||
| 175.00 | 33.40 | 36.70 | 35.05 | % | 0.20 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.04 | 5/27/2026 3:59:36 PM EST | |||
| 180.00 | 29.40 | 32.00 | 30.70 | 41.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.42 | 0.91 | 0.01 | -0.05 | 5/18/2026 | 5/27/2026 3:59:36 PM EST |
| 185.00 | 24.60 | 27.40 | 26.00 | % | 0.14 | 0 | 2 | 0.28 | 0.88 | 0.01 | -0.06 | 5/27/2026 3:59:36 PM EST | |||
| 190.00 | 19.90 | 23.00 | 21.45 | 36.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.27 | 0.83 | 0.01 | -0.06 | 5/19/2026 | 5/27/2026 3:59:36 PM EST |
| 195.00 | 16.20 | 18.20 | 17.20 | 18.20 | -9.05 | -33.22% | 0.09 | 10 | 6 | 0.26 | 0.77 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 200.00 | 12.50 | 14.30 | 13.40 | 16.70 | -1.10 | -6.18% | 0.07 | 2 | 29 | 0.26 | 0.70 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 210.00 | 6.40 | 7.40 | 6.90 | 7.60 | -2.90 | -27.62% | 0.03 | 14 | 146 | 0.23 | 0.50 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 220.00 | 2.80 | 3.60 | 3.20 | 3.20 | -1.80 | -36.00% | 0.01 | 30 | 374 | 0.23 | 0.29 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 230.00 | 1.10 | 1.85 | 1.48 | 1.20 | -1.38 | -53.49% | 0.01 | 88 | 597 | 0.24 | 0.15 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 240.00 | 0.35 | 0.70 | 0.53 | 0.60 | -0.44 | -42.31% | 0.00 | 16 | 550 | 0.24 | 0.07 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 250.00 | 0.05 | 0.85 | 0.45 | 0.18 | -0.42 | -70.00% | 0.00 | 1 | 37 | 0.26 | 0.03 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 3:59:36 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 290.00 | 0.00 | 0.55 | 0.28 | 0.31 | -0.49 | -61.25% | 0.00 | 3 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/27/2026 3:59:36 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:36 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:36 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/27/2026 3:59:36 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 3:59:36 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/27/2026 3:59:36 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:36 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | -0.03 | 0.00 | -0.02 | 5/22/2026 | 5/27/2026 3:59:36 PM EST |
| 170.00 | 0.10 | 0.85 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.32 | -0.04 | 0.00 | -0.03 | 4/16/2026 | 5/27/2026 3:59:36 PM EST |
| 175.00 | 0.15 | 1.20 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.31 | -0.06 | 0.00 | -0.04 | 5/20/2026 | 5/27/2026 3:59:36 PM EST |
| 180.00 | 0.70 | 1.50 | 1.10 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.32 | -0.09 | 0.01 | -0.05 | 5/21/2026 | 5/27/2026 3:59:36 PM EST |
| 185.00 | 1.05 | 1.70 | 1.38 | 1.30 | +0.52 | +66.67% | 0.01 | 7 | 26 | 0.29 | -0.12 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 190.00 | 1.55 | 3.20 | 2.38 | 1.80 | +0.15 | +9.10% | 0.01 | 1 | 40 | 0.27 | -0.17 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 195.00 | 2.35 | 3.10 | 2.73 | 2.55 | +0.95 | +59.38% | 0.01 | 8 | 43 | 0.27 | -0.23 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 200.00 | 3.40 | 4.50 | 3.95 | 3.69 | +0.64 | +20.99% | 0.02 | 13 | 89 | 0.26 | -0.30 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 210.00 | 6.90 | 8.70 | 7.80 | 7.60 | +1.35 | +21.60% | 0.04 | 3 | 91 | 0.24 | -0.50 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 220.00 | 13.40 | 15.00 | 14.20 | 11.59 | +0.65 | +5.95% | 0.06 | 1 | 1,137 | 0.23 | -0.71 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 3:59:36 PM EST |
| 230.00 | 21.50 | 23.20 | 22.35 | 17.01 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.22 | -0.85 | 0.01 | -0.04 | 5/22/2026 | 5/27/2026 3:59:36 PM EST |
| 240.00 | 31.00 | 32.70 | 31.85 | 17.12 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.32 | -0.93 | 0.01 | -0.03 | 5/19/2026 | 5/27/2026 3:59:36 PM EST |
| 250.00 | 40.90 | 43.30 | 42.10 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 5/27/2026 3:59:36 PM EST | |||
| 260.00 | 50.80 | 52.90 | 51.85 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 270.00 | 60.70 | 64.10 | 62.40 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 280.00 | 70.80 | 73.50 | 72.15 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 290.00 | 80.70 | 83.30 | 82.00 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 300.00 | 90.80 | 93.50 | 92.15 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST | |||
| 310.00 | 100.00 | 104.20 | 102.10 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:36 PM EST |