Options Chain for ALLSTATE CORP COM (ALL) - $243.12 as of 7/2/2026 10:50:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 108.80 | 112.60 | 110.70 | % | 0.79 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 145.00 | 104.00 | 108.10 | 106.05 | % | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 150.00 | 99.00 | 102.90 | 100.95 | % | 0.67 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 94.10 | 98.20 | 96.15 | % | 0.62 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 160.00 | 89.00 | 93.20 | 91.10 | % | 0.57 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 165.00 | 84.20 | 88.20 | 86.20 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 170.00 | 79.00 | 83.00 | 81.00 | % | 0.48 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 175.00 | 74.30 | 78.20 | 76.25 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 180.00 | 69.20 | 73.30 | 71.25 | % | 0.40 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 185.00 | 64.20 | 68.50 | 66.35 | % | 0.36 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 190.00 | 59.40 | 62.00 | 60.70 | % | 0.32 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 195.00 | 54.50 | 58.00 | 56.25 | % | 0.29 | 0 | 0 | 0.16 | 0.97 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 200.00 | 49.80 | 52.60 | 51.20 | 40.10 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.14 | 0.96 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 210.00 | 40.20 | 42.80 | 41.50 | 36.82 | +1.60 | +4.55% | 0.20 | 20 | 61 | 0.20 | 0.94 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 220.00 | 31.00 | 33.30 | 32.15 | 31.30 | +4.91 | +18.61% | 0.15 | 1 | 38 | 0.22 | 0.89 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 230.00 | 22.80 | 24.60 | 23.70 | 23.50 | +4.95 | +26.69% | 0.10 | 47 | 17 | 0.23 | 0.82 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 240.00 | 15.10 | 17.40 | 16.25 | 16.50 | +4.65 | +39.25% | 0.07 | 5 | 103 | 0.23 | 0.72 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 250.00 | 9.10 | 11.00 | 10.05 | 9.55 | +2.75 | +40.45% | 0.04 | 29 | 136 | 0.22 | 0.57 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 260.00 | 4.90 | 7.00 | 5.95 | 5.45 | +1.98 | +57.07% | 0.02 | 11 | 137 | 0.23 | 0.41 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 270.00 | 2.45 | 3.10 | 2.78 | 2.73 | +0.98 | +56.00% | 0.01 | 5 | 28 | 0.22 | 0.27 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 280.00 | 1.00 | 2.05 | 1.53 | 1.10 | +0.50 | +83.34% | 0.01 | 1 | 1 | 0.23 | 0.17 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 290.00 | 0.45 | 0.95 | 0.70 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.00 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 190.00 | 0.05 | 0.95 | 0.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | -0.02 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 195.00 | 0.20 | 0.70 | 0.45 | 0.50 | -0.90 | -64.29% | 0.00 | 8 | 21 | 0.38 | -0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 200.00 | 0.25 | 1.00 | 0.63 | 0.62 | -0.48 | -43.64% | 0.00 | 24 | 28 | 0.37 | -0.04 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 210.00 | 0.60 | 1.60 | 1.10 | 0.99 | -0.10 | -9.18% | 0.01 | 33 | 31 | 0.36 | -0.06 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 220.00 | 1.35 | 2.55 | 1.95 | 1.50 | -0.55 | -26.83% | 0.01 | 41 | 30 | 0.33 | -0.11 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 230.00 | 2.60 | 3.50 | 3.05 | 2.83 | -1.57 | -35.69% | 0.01 | 7 | 63 | 0.30 | -0.18 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 240.00 | 4.70 | 6.80 | 5.75 | 5.05 | -2.35 | -31.76% | 0.02 | 4 | 18 | 0.30 | -0.28 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 250.00 | 8.80 | 10.50 | 9.65 | 9.35 | -3.45 | -26.96% | 0.04 | 44 | 3 | 0.30 | -0.43 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 260.00 | 14.00 | 16.10 | 15.05 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 270.00 | 21.30 | 23.70 | 22.50 | % | 0.08 | 0 | 0 | 0.33 | -0.73 | 0.01 | -0.08 | 7/2/2026 4:00:02 PM EST | |||
| 280.00 | 30.00 | 32.40 | 31.20 | % | 0.11 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 290.00 | 39.20 | 41.90 | 40.55 | % | 0.14 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 300.00 | 47.90 | 51.80 | 49.85 | % | 0.17 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 310.00 | 58.10 | 61.80 | 59.95 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 320.00 | 68.00 | 71.80 | 69.90 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 330.00 | 77.90 | 81.80 | 79.85 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |