Options Chain for ALLSTATE CORP COM (ALL) - $221.66 as of 6/18/2026 9:57:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 89.20 | 93.30 | 91.25 | % | 0.70 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 135.00 | 84.30 | 88.30 | 86.30 | % | 0.64 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 140.00 | 79.30 | 83.30 | 81.30 | % | 0.58 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 145.00 | 74.30 | 78.50 | 76.40 | % | 0.53 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 150.00 | 69.20 | 73.50 | 71.35 | % | 0.48 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 155.00 | 64.30 | 68.40 | 66.35 | 62.29 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/18/2026 3:59:57 PM EST |
| 160.00 | 59.40 | 63.50 | 61.45 | 65.17 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.91 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:57 PM EST |
| 165.00 | 54.40 | 58.50 | 56.45 | 46.96 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:57 PM EST |
| 170.00 | 49.60 | 53.50 | 51.55 | % | 0.30 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/18/2026 3:59:57 PM EST | |||
| 175.00 | 44.50 | 48.60 | 46.55 | % | 0.27 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 6/18/2026 3:59:57 PM EST | |||
| 180.00 | 39.60 | 42.60 | 41.10 | 41.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.57 | 0.98 | 0.00 | -0.03 | 5/18/2026 | 6/18/2026 3:59:57 PM EST |
| 185.00 | 34.70 | 37.20 | 35.95 | % | 0.19 | 0 | 2 | 0.46 | 0.97 | 0.00 | -0.04 | 6/18/2026 3:59:57 PM EST | |||
| 190.00 | 29.80 | 32.80 | 31.30 | 32.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.46 | 0.95 | 0.01 | -0.06 | 6/10/2026 | 6/18/2026 3:59:57 PM EST |
| 195.00 | 25.00 | 27.50 | 26.25 | 25.66 | -1.59 | -5.84% | 0.13 | 2 | 29 | 0.38 | 0.92 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 200.00 | 20.30 | 22.70 | 21.50 | 20.91 | -2.19 | -9.49% | 0.11 | 4 | 26 | 0.33 | 0.89 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 210.00 | 12.90 | 14.00 | 13.45 | 12.36 | -2.14 | -14.76% | 0.06 | 6 | 209 | 0.25 | 0.78 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 220.00 | 5.90 | 7.30 | 6.60 | 6.40 | -0.95 | -12.93% | 0.03 | 20 | 560 | 0.24 | 0.55 | 0.03 | -0.11 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 230.00 | 2.15 | 2.75 | 2.45 | 2.34 | -0.61 | -20.68% | 0.01 | 573 | 696 | 0.23 | 0.29 | 0.02 | -0.09 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 240.00 | 0.65 | 1.00 | 0.83 | 0.60 | -0.25 | -29.42% | 0.00 | 138 | 707 | 0.23 | 0.13 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 250.00 | 0.20 | 0.50 | 0.35 | 0.38 | +0.13 | +52.00% | 0.00 | 437 | 29 | 0.26 | 0.05 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 260.00 | 0.05 | 0.60 | 0.33 | 0.43 | +0.23 | +115.00% | 0.00 | 1 | 7 | 0.30 | 0.02 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 20 | 0.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 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 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/18/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/18/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/18/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.45 | 0.73 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/18/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.66 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/18/2026 3:59:57 PM EST |
| 180.00 | 0.10 | 0.55 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.40 | -0.02 | 0.00 | -0.03 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 185.00 | 0.05 | 0.95 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.36 | -0.03 | 0.00 | -0.04 | 6/5/2026 | 6/18/2026 3:59:57 PM EST |
| 190.00 | 0.20 | 0.60 | 0.40 | 0.43 | +0.08 | +22.86% | 0.00 | 444 | 44 | 0.33 | -0.05 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 195.00 | 0.40 | 0.90 | 0.65 | 0.65 | -0.12 | -15.59% | 0.00 | 7 | 80 | 0.31 | -0.08 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 200.00 | 0.75 | 1.20 | 0.98 | 0.85 | +0.25 | +41.67% | 0.00 | 13 | 613 | 0.30 | -0.11 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 210.00 | 1.70 | 2.65 | 2.18 | 2.70 | +0.83 | +44.39% | 0.01 | 544 | 658 | 0.26 | -0.22 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 220.00 | 4.60 | 6.10 | 5.35 | 5.82 | +1.04 | +21.76% | 0.02 | 113 | 1,177 | 0.24 | -0.45 | 0.03 | -0.11 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 230.00 | 10.50 | 12.00 | 11.25 | 12.25 | +2.45 | +25.00% | 0.05 | 10 | 253 | 0.23 | -0.71 | 0.02 | -0.09 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 240.00 | 18.50 | 21.50 | 20.00 | 28.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.35 | -0.87 | 0.01 | -0.06 | 6/2/2026 | 6/18/2026 3:59:57 PM EST |
| 250.00 | 28.80 | 31.20 | 30.00 | % | 0.12 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.03 | 6/18/2026 3:59:57 PM EST | |||
| 260.00 | 38.40 | 41.20 | 39.80 | % | 0.15 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 6/18/2026 3:59:57 PM EST | |||
| 270.00 | 47.90 | 51.10 | 49.50 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 280.00 | 57.20 | 61.20 | 59.20 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 290.00 | 67.20 | 71.20 | 69.20 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 300.00 | 77.20 | 81.20 | 79.20 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 310.00 | 87.20 | 91.20 | 89.20 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST |