Options Chain for ALLSTATE CORP COM (ALL) - $223.74 as of 10/4/2026 8:07:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 97.40 | 101.20 | 99.30 | % | 0.79 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 130.00 | 92.40 | 96.20 | 94.30 | % | 0.73 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 135.00 | 87.40 | 91.20 | 89.30 | % | 0.66 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 140.00 | 82.40 | 86.20 | 84.30 | % | 0.60 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 145.00 | 77.50 | 81.10 | 79.30 | % | 0.55 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 150.00 | 73.00 | 76.00 | 74.50 | % | 0.50 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 155.00 | 67.60 | 71.00 | 69.30 | % | 0.45 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 160.00 | 62.90 | 66.00 | 64.45 | % | 0.40 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 165.00 | 57.70 | 61.00 | 59.35 | % | 0.36 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 170.00 | 52.70 | 56.00 | 54.35 | % | 0.32 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 175.00 | 47.50 | 50.20 | 48.85 | % | 0.28 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 180.00 | 42.70 | 46.00 | 44.35 | % | 0.25 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 185.00 | 37.60 | 41.20 | 39.40 | 44.83 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 3:59:55 PM EST |
| 190.00 | 32.70 | 35.30 | 34.00 | 38.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.57 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 10/2/2026 3:59:55 PM EST |
| 195.00 | 28.60 | 30.50 | 29.55 | 36.10 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.53 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 10/2/2026 3:59:55 PM EST |
| 200.00 | 23.00 | 25.30 | 24.15 | 25.00 | +0.14 | +0.57% | 0.12 | 8 | 20 | 0.43 | 0.98 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 210.00 | 13.90 | 16.00 | 14.95 | 14.48 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.36 | 0.88 | 0.01 | -0.12 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 220.00 | 6.40 | 8.10 | 7.25 | 7.00 | -0.90 | -11.40% | 0.03 | 5 | 107 | 0.28 | 0.66 | 0.03 | -0.17 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 230.00 | 1.70 | 2.55 | 2.13 | 2.24 | -0.46 | -17.04% | 0.01 | 7 | 1,010 | 0.25 | 0.31 | 0.03 | -0.15 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 240.00 | 0.35 | 0.60 | 0.48 | 0.49 | -0.13 | -20.97% | 0.00 | 9 | 245 | 0.26 | 0.08 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 250.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 78 | 413 | 0.28 | 0.01 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 378 | 0.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 1.95 | 0.98 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/2/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 1.75 | 0.88 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.72 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/2/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/2/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/2/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/2/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/2/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/2/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.62 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 10/2/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | -0.01 | 0.00 | -0.04 | 9/30/2026 | 10/2/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.59 | -0.02 | 0.00 | -0.05 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 210.00 | 0.55 | 0.95 | 0.75 | 0.70 | -0.10 | -12.50% | 0.00 | 20 | 2,418 | 0.29 | -0.12 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 220.00 | 2.35 | 2.95 | 2.65 | 2.40 | +0.05 | +2.13% | 0.01 | 219 | 932 | 0.26 | -0.34 | 0.03 | -0.17 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 230.00 | 6.90 | 8.30 | 7.60 | 7.60 | -1.90 | -20.00% | 0.03 | 22 | 1,000 | 0.23 | -0.69 | 0.03 | -0.15 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 240.00 | 15.10 | 17.10 | 16.10 | 16.40 | -0.60 | -3.53% | 0.07 | 1 | 631 | 0.37 | -0.92 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 250.00 | 25.10 | 27.00 | 26.05 | 26.28 | +0.92 | +3.63% | 0.10 | 1 | 230 | 0.50 | -0.99 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 260.00 | 35.00 | 37.00 | 36.00 | 35.33 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 270.00 | 44.40 | 47.60 | 46.00 | 43.11 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 3:59:55 PM EST |
| 280.00 | 55.00 | 57.10 | 56.05 | 53.14 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 3:59:55 PM EST |
| 290.00 | 64.60 | 67.40 | 66.00 | 61.03 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 3:59:55 PM EST |
| 300.00 | 74.40 | 77.40 | 75.90 | 71.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 3:59:55 PM EST |
| 310.00 | 84.30 | 87.60 | 85.95 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 320.00 | 94.30 | 97.30 | 95.80 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 330.00 | 104.30 | 107.40 | 105.85 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 340.00 | 114.30 | 117.50 | 115.90 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST |