Options Chain for ALLSTATE CORP COM (ALL) - $255.67 as of 8/18/2026 7:04:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 120.60 | 122.90 | 121.75 | 119.72 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 145.00 | 115.20 | 118.30 | 116.75 | 114.74 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 150.00 | 110.70 | 113.30 | 112.00 | % | 0.75 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 155.00 | 105.60 | 108.40 | 107.00 | % | 0.69 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 160.00 | 100.80 | 103.40 | 102.10 | % | 0.64 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 165.00 | 95.80 | 98.40 | 97.10 | % | 0.59 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 170.00 | 90.50 | 93.40 | 91.95 | % | 0.54 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 175.00 | 85.30 | 88.40 | 86.85 | % | 0.50 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 180.00 | 80.70 | 83.40 | 82.05 | % | 0.46 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 185.00 | 75.60 | 78.40 | 77.00 | % | 0.42 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 190.00 | 70.70 | 73.50 | 72.10 | 78.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 195.00 | 65.70 | 68.40 | 67.05 | 55.84 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/18/2026 4:00:02 PM EST |
| 200.00 | 60.80 | 63.00 | 61.90 | 52.80 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 4:00:02 PM EST |
| 210.00 | 50.40 | 53.30 | 51.85 | 49.75 | 0.00 | 0.00% | 0.25 | 0 | 58 | 1.77 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:02 PM EST |
| 220.00 | 40.70 | 43.40 | 42.05 | 38.35 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.53 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 230.00 | 30.90 | 33.40 | 32.15 | 33.50 | +1.50 | +4.69% | 0.14 | 15 | 50 | 1.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 240.00 | 20.60 | 23.40 | 22.00 | 23.52 | +2.84 | +13.74% | 0.09 | 6 | 93 | 0.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 250.00 | 11.10 | 13.50 | 12.30 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 481 | 0.61 | 0.98 | 0.01 | -0.09 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 260.00 | 2.30 | 4.40 | 3.35 | 4.42 | +0.92 | +26.29% | 0.01 | 12 | 472 | 0.12 | 0.74 | 0.07 | -0.48 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 270.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.08 | +36.37% | 0.00 | 18 | 645 | 0.21 | 0.11 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.23 | -69.70% | 0.00 | 1 | 630 | 0.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 24 | 289 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/18/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/18/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 239 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 95 | 1.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 1,113 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.08 | -57.15% | 0.00 | 1 | 1,347 | 0.44 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 250.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.25 | -55.56% | 0.00 | 4 | 1,658 | 0.35 | -0.02 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 260.00 | 0.70 | 2.05 | 1.38 | 1.20 | -1.75 | -59.33% | 0.01 | 2 | 1,655 | 0.28 | -0.26 | 0.07 | -0.48 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 270.00 | 6.90 | 9.40 | 8.15 | 10.44 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.42 | -0.89 | 0.03 | -0.14 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 280.00 | 16.70 | 20.30 | 18.50 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:02 PM EST |
| 290.00 | 26.70 | 29.40 | 28.05 | % | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 300.00 | 36.70 | 39.30 | 38.00 | 28.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:02 PM EST |
| 310.00 | 46.70 | 49.90 | 48.30 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 320.00 | 56.70 | 59.90 | 58.30 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 330.00 | 66.80 | 69.80 | 68.30 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST |