Options Chain for ALLSTATE CORP COM (ALL) - $261.76 as of 8/12/2026 8:54:26 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 | 121.80 | 124.70 | 123.25 | % | 0.88 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 145.00 | 116.80 | 119.70 | 118.25 | % | 0.82 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 150.00 | 111.70 | 114.70 | 113.20 | % | 0.75 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 155.00 | 106.80 | 109.70 | 108.25 | % | 0.70 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 160.00 | 101.90 | 104.70 | 103.30 | % | 0.65 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 165.00 | 96.90 | 99.70 | 98.30 | % | 0.60 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 170.00 | 91.90 | 94.90 | 93.40 | % | 0.55 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 175.00 | 86.90 | 89.70 | 88.30 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 180.00 | 81.90 | 84.70 | 83.30 | % | 0.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 185.00 | 76.90 | 79.70 | 78.30 | % | 0.42 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 190.00 | 72.00 | 74.80 | 73.40 | 78.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 195.00 | 66.90 | 69.90 | 68.40 | 55.84 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:56 PM EST |
| 200.00 | 62.00 | 64.50 | 63.25 | 52.80 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:56 PM EST |
| 210.00 | 51.90 | 55.00 | 53.45 | 49.75 | 0.00 | 0.00% | 0.25 | 0 | 58 | 0.96 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:56 PM EST |
| 220.00 | 42.30 | 44.80 | 43.55 | 52.70 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 230.00 | 32.30 | 34.80 | 33.55 | 43.18 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.63 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 240.00 | 22.50 | 24.80 | 23.65 | 22.63 | 0.00 | 0.00% | 0.10 | 0 | 95 | 0.49 | 0.97 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 250.00 | 12.90 | 15.20 | 14.05 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 484 | 0.38 | 0.88 | 0.02 | -0.20 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 260.00 | 4.80 | 7.20 | 6.00 | 5.63 | 0.00 | 0.00% | 0.02 | 0 | 483 | 0.21 | 0.63 | 0.04 | -0.26 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 270.00 | 1.40 | 2.10 | 1.75 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.27 | 0.27 | 0.03 | -0.19 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 280.00 | 0.20 | 0.60 | 0.40 | 0.36 | -0.12 | -25.00% | 0.00 | 5 | 693 | 0.30 | 0.06 | 0.01 | -0.07 | 8/12/2026 | 8/11/2026 3:59:56 PM EST |
| 290.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 292 | 0.34 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/11/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:56 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 | 2.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/11/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,113 | 0.35 | -0.01 | 0.00 | -0.03 | 8/12/2026 | 8/11/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 0.33 | -0.03 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 250.00 | 0.10 | 1.40 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,727 | 0.26 | -0.12 | 0.02 | -0.20 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 260.00 | 1.50 | 3.40 | 2.45 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1,660 | 0.24 | -0.37 | 0.04 | -0.26 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 270.00 | 7.40 | 9.30 | 8.35 | 10.30 | +2.22 | +27.48% | 0.03 | 1 | 128 | 0.27 | -0.73 | 0.03 | -0.19 | 8/12/2026 | 8/11/2026 3:59:56 PM EST |
| 280.00 | 16.10 | 18.40 | 17.25 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.44 | -0.94 | 0.01 | -0.07 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 290.00 | 25.40 | 28.40 | 26.90 | % | 0.09 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 300.00 | 35.10 | 38.40 | 36.75 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:56 PM EST |
| 310.00 | 45.50 | 48.40 | 46.95 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 320.00 | 56.00 | 58.60 | 57.30 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 330.00 | 65.90 | 68.60 | 67.25 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST |