Options Chain for ALLSTATE CORP COM (ALL) - $239.48 as of 7/15/2026 8:54:26 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 | 107.60 | 110.80 | 109.20 | % | 0.84 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 135.00 | 102.60 | 105.60 | 104.10 | % | 0.77 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 140.00 | 97.80 | 100.60 | 99.20 | % | 0.71 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 145.00 | 92.90 | 95.70 | 94.30 | % | 0.65 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 150.00 | 87.70 | 90.70 | 89.20 | % | 0.59 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 155.00 | 82.80 | 85.70 | 84.25 | 69.71 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 3:59:52 PM EST |
| 160.00 | 77.80 | 80.70 | 79.25 | 65.17 | 0.00 | 0.00% | 0.50 | 0 | 9 | 3.63 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/15/2026 3:59:52 PM EST |
| 165.00 | 72.70 | 75.70 | 74.20 | 46.96 | 0.00 | 0.00% | 0.45 | 0 | 23 | 3.40 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/15/2026 3:59:52 PM EST |
| 170.00 | 67.70 | 70.70 | 69.20 | % | 0.41 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 175.00 | 62.70 | 65.60 | 64.15 | % | 0.37 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 180.00 | 57.70 | 60.70 | 59.20 | 41.80 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/15/2026 3:59:52 PM EST |
| 185.00 | 52.70 | 55.70 | 54.20 | % | 0.29 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 190.00 | 47.70 | 50.70 | 49.20 | 34.65 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 3:59:52 PM EST |
| 195.00 | 42.90 | 45.70 | 44.30 | 25.66 | 0.00 | 0.00% | 0.23 | 0 | 31 | 2.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 3:59:52 PM EST |
| 200.00 | 37.90 | 40.70 | 39.30 | 51.73 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.92 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:52 PM EST |
| 210.00 | 28.30 | 30.70 | 29.50 | 30.02 | -15.68 | -34.32% | 0.14 | 3 | 134 | 1.51 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 220.00 | 19.00 | 20.80 | 19.90 | 20.00 | -13.60 | -40.48% | 0.09 | 8 | 453 | 1.14 | 0.99 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 230.00 | 9.10 | 10.60 | 9.85 | 9.80 | -12.20 | -55.46% | 0.04 | 10 | 1,204 | 0.52 | 0.92 | 0.02 | -0.28 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 240.00 | 2.00 | 2.30 | 2.15 | 2.00 | -9.00 | -81.82% | 0.01 | 565 | 894 | 0.35 | 0.46 | 0.07 | -0.58 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 250.00 | 0.15 | 0.45 | 0.30 | 0.20 | -3.55 | -94.67% | 0.00 | 25 | 564 | 0.42 | 0.04 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 260.00 | 0.10 | 0.70 | 0.40 | 0.21 | -0.19 | -47.50% | 0.00 | 78 | 682 | 0.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.45 | 1.23 | 1.02 | +0.82 | +410.00% | 0.00 | 81 | 230 | 1.61 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.68 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:52 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 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.17 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/15/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.52 | +0.42 | +420.00% | 0.00 | 4 | 62 | 2.73 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.54 | +0.44 | +440.00% | 0.00 | 4 | 35 | 2.31 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 475 | 2.55 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 595 | 1.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.07 | +700.00% | 0.00 | 82 | 1,347 | 0.53 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 230.00 | 0.15 | 0.75 | 0.45 | 0.41 | +0.35 | +583.34% | 0.00 | 1,554 | 2,246 | 0.44 | -0.08 | 0.02 | -0.28 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 240.00 | 2.30 | 2.75 | 2.53 | 2.70 | +2.50 | +1,250.00% | 0.01 | 50 | 944 | 0.31 | -0.54 | 0.07 | -0.58 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 250.00 | 10.20 | 12.40 | 11.30 | 11.40 | +9.30 | +442.86% | 0.05 | 1,558 | 2,295 | 0.74 | -0.96 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 260.00 | 19.40 | 22.50 | 20.95 | 18.58 | +12.58 | +209.67% | 0.08 | 2 | 4 | 1.11 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 270.00 | 29.50 | 32.20 | 30.85 | 22.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:52 PM EST |
| 280.00 | 39.30 | 42.40 | 40.85 | 40.11 | +7.44 | +22.78% | 0.15 | 1 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 290.00 | 49.40 | 52.40 | 50.90 | % | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 300.00 | 59.20 | 62.40 | 60.80 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 310.00 | 69.40 | 72.40 | 70.90 | % | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST |