Options Chain for ALLSTATE CORP COM (ALL) - $260.60 as of 7/27/2026 7:03:53 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 | 164.40 | 169.00 | 166.70 | % | 1.75 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 100.00 | 159.70 | 163.80 | 161.75 | % | 1.62 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 105.00 | 154.40 | 158.80 | 156.60 | % | 1.49 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 149.80 | 153.80 | 151.80 | % | 1.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 145.00 | 148.80 | 146.90 | % | 1.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 120.00 | 139.80 | 143.80 | 141.80 | % | 1.18 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 125.00 | 134.80 | 138.80 | 136.80 | % | 1.09 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 130.00 | 129.90 | 133.90 | 131.90 | % | 1.01 | 0 | 12 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 135.00 | 124.90 | 128.90 | 126.90 | % | 0.94 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 140.00 | 120.10 | 123.90 | 122.00 | % | 0.87 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 145.00 | 114.90 | 118.90 | 116.90 | % | 0.81 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 150.00 | 110.00 | 114.00 | 112.00 | 68.28 | 0.00 | 0.00% | 0.75 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 105.00 | 109.00 | 107.00 | 74.30 | 0.00 | 0.00% | 0.69 | 0 | 17 | 0.98 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 101.10 | 103.60 | 102.35 | 96.50 | 0.00 | 0.00% | 0.64 | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 95.00 | 99.00 | 97.00 | % | 0.59 | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 170.00 | 90.10 | 94.10 | 92.10 | 60.50 | 0.00 | 0.00% | 0.54 | 0 | 8 | 0.84 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 85.10 | 89.10 | 87.10 | 80.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 80.10 | 84.10 | 82.10 | 71.47 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.75 | 0.99 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 75.20 | 79.20 | 77.20 | % | 0.42 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 190.00 | 70.50 | 74.30 | 72.40 | 59.98 | 0.00 | 0.00% | 0.38 | 0 | 38 | 0.67 | 0.99 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 65.70 | 69.20 | 67.45 | 30.82 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.62 | 0.98 | 0.00 | -0.01 | 6/15/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 60.80 | 64.30 | 62.55 | 43.70 | 0.00 | 0.00% | 0.31 | 0 | 33 | 0.53 | 0.97 | 0.00 | -0.04 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 51.30 | 53.90 | 52.60 | 43.85 | 0.00 | 0.00% | 0.25 | 0 | 102 | 0.42 | 0.94 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 41.80 | 43.90 | 42.85 | 34.70 | 0.00 | 0.00% | 0.19 | 0 | 140 | 0.35 | 0.91 | 0.00 | -0.07 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 32.90 | 35.00 | 33.95 | 33.72 | +1.62 | +5.05% | 0.15 | 2 | 527 | 0.28 | 0.87 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 24.30 | 26.50 | 25.40 | 25.59 | +1.27 | +5.23% | 0.11 | 2 | 188 | 0.28 | 0.80 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 17.90 | 19.60 | 18.75 | 17.99 | +0.19 | +1.07% | 0.07 | 19 | 579 | 0.30 | 0.69 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 11.70 | 12.80 | 12.25 | 12.00 | +0.86 | +7.72% | 0.05 | 5 | 533 | 0.28 | 0.55 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 270.00 | 6.70 | 8.40 | 7.55 | 7.35 | +0.25 | +3.53% | 0.03 | 24 | 182 | 0.28 | 0.40 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 280.00 | 4.00 | 4.60 | 4.30 | 4.22 | +0.42 | +11.06% | 0.02 | 46 | 239 | 0.27 | 0.28 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 290.00 | 1.90 | 3.10 | 2.50 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.28 | 0.19 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 300.00 | 0.85 | 1.80 | 1.33 | 1.15 | +0.10 | +9.53% | 0.00 | 35 | 16 | 0.27 | 0.13 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 310.00 | 0.20 | 0.80 | 0.50 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 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 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 0.05 | 0.70 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.56 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.56 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.59 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.55 | -0.02 | 0.00 | -0.01 | 6/10/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 0.20 | 2.50 | 1.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.46 | -0.03 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 0.20 | 0.90 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.34 | -0.06 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 0.05 | 1.50 | 0.78 | 1.10 | -0.10 | -8.34% | 0.00 | 1 | 178 | 0.35 | -0.09 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 1.75 | 2.50 | 2.13 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.32 | -0.13 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 3.30 | 4.80 | 4.05 | 3.60 | -0.64 | -15.10% | 0.02 | 6 | 71 | 0.32 | -0.20 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 5.40 | 6.90 | 6.15 | 6.30 | -0.30 | -4.55% | 0.02 | 2 | 50 | 0.29 | -0.31 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 9.60 | 10.40 | 10.00 | 10.10 | -1.44 | -12.48% | 0.04 | 5 | 10 | 0.28 | -0.45 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 270.00 | 14.90 | 16.00 | 15.45 | 16.41 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.27 | -0.60 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 280.00 | 21.70 | 23.50 | 22.60 | 28.89 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.27 | -0.72 | 0.01 | -0.09 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 290.00 | 29.30 | 32.00 | 30.65 | % | 0.11 | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 300.00 | 38.50 | 40.90 | 39.70 | % | 0.13 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 310.00 | 47.20 | 50.30 | 48.75 | % | 0.16 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 320.00 | 56.70 | 60.60 | 58.65 | % | 0.18 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 330.00 | 66.70 | 70.60 | 68.65 | % | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 340.00 | 76.70 | 80.60 | 78.65 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 350.00 | 86.70 | 90.60 | 88.65 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 360.00 | 96.70 | 100.60 | 98.65 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 370.00 | 106.50 | 110.90 | 108.70 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 380.00 | 116.50 | 120.90 | 118.70 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |