Options Chain for ALLSTATE CORP COM (ALL) - $216.90 as of 5/1/2026 7:03:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 80.90 | 84.00 | 82.45 | % | 0.61 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 140.00 | 76.10 | 79.20 | 77.65 | % | 0.55 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 145.00 | 71.00 | 74.20 | 72.60 | % | 0.50 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 150.00 | 65.80 | 69.20 | 67.50 | % | 0.45 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 155.00 | 61.30 | 64.00 | 62.65 | % | 0.40 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 160.00 | 56.00 | 59.00 | 57.50 | % | 0.36 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 165.00 | 51.00 | 54.30 | 52.65 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 170.00 | 46.10 | 49.20 | 47.65 | % | 0.28 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 175.00 | 41.40 | 44.10 | 42.75 | % | 0.24 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 180.00 | 36.80 | 39.30 | 38.05 | 37.25 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.82 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 4:00:05 PM EST |
| 185.00 | 31.30 | 34.40 | 32.85 | 32.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 5/1/2026 4:00:05 PM EST |
| 190.00 | 26.90 | 29.40 | 28.15 | % | 0.15 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.05 | 5/1/2026 4:00:05 PM EST | |||
| 195.00 | 21.30 | 24.50 | 22.90 | % | 0.12 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.06 | 5/1/2026 4:00:05 PM EST | |||
| 200.00 | 17.20 | 19.80 | 18.50 | 14.52 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.50 | 0.93 | 0.01 | -0.09 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 210.00 | 7.80 | 9.10 | 8.45 | 10.90 | +1.40 | +14.74% | 0.04 | 2 | 151 | 0.23 | 0.77 | 0.03 | -0.14 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 220.00 | 1.95 | 2.50 | 2.23 | 2.55 | -0.15 | -5.56% | 0.01 | 102 | 772 | 0.20 | 0.39 | 0.04 | -0.14 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 230.00 | 0.20 | 0.70 | 0.45 | 0.40 | -0.05 | -11.12% | 0.00 | 22 | 448 | 0.23 | 0.09 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 14 | 504 | 0.27 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 14 | 479 | 0.48 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 185.00 | 0.10 | 0.70 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.48 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 190.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.13 | -46.43% | 0.00 | 7 | 101 | 0.37 | -0.02 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 195.00 | 0.20 | 0.55 | 0.38 | 0.31 | -0.03 | -8.83% | 0.00 | 1 | 58 | 0.35 | -0.03 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 200.00 | 0.30 | 0.55 | 0.43 | 0.49 | -0.31 | -38.75% | 0.00 | 253 | 1,545 | 0.29 | -0.07 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 210.00 | 0.90 | 1.85 | 1.38 | 1.35 | -0.35 | -20.59% | 0.01 | 437 | 292 | 0.24 | -0.23 | 0.03 | -0.14 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 220.00 | 4.80 | 6.00 | 5.40 | 4.10 | -0.90 | -18.00% | 0.02 | 5 | 344 | 0.22 | -0.61 | 0.04 | -0.14 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 230.00 | 11.70 | 13.80 | 12.75 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | -0.91 | 0.02 | -0.06 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 240.00 | 21.80 | 23.60 | 22.70 | % | 0.09 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 250.00 | 31.00 | 33.60 | 32.30 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 260.00 | 41.50 | 44.20 | 42.85 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 270.00 | 51.00 | 54.20 | 52.60 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 280.00 | 61.00 | 64.00 | 62.50 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 290.00 | 71.00 | 74.20 | 72.60 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 300.00 | 81.00 | 84.20 | 82.60 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 310.00 | 91.00 | 94.20 | 92.60 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST |