Options Chain for ALLSTATE CORP COM (ALL) - $275.94 as of 8/7/2026 7:34:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 125.70 | 129.10 | 127.40 | % | 0.91 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 145.00 | 120.30 | 123.50 | 121.90 | % | 0.84 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 150.00 | 115.40 | 119.30 | 117.35 | % | 0.78 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 155.00 | 110.60 | 114.30 | 112.45 | % | 0.73 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 160.00 | 105.90 | 109.00 | 107.45 | % | 0.67 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 165.00 | 101.10 | 104.30 | 102.70 | % | 0.62 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 170.00 | 96.00 | 99.20 | 97.60 | % | 0.57 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 175.00 | 91.00 | 94.20 | 92.60 | % | 0.53 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 180.00 | 86.20 | 89.20 | 87.70 | % | 0.49 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 185.00 | 81.10 | 84.20 | 82.65 | % | 0.45 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 190.00 | 76.10 | 79.20 | 77.65 | 71.31 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:55 PM EST |
| 195.00 | 71.10 | 74.20 | 72.65 | 55.84 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:55 PM EST |
| 200.00 | 66.50 | 69.20 | 67.85 | 52.80 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:55 PM EST |
| 210.00 | 56.20 | 59.30 | 57.75 | 49.75 | 0.00 | 0.00% | 0.28 | 0 | 58 | 0.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 220.00 | 46.20 | 49.40 | 47.80 | 52.70 | +2.06 | +4.07% | 0.22 | 1 | 42 | 0.78 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 230.00 | 36.20 | 39.30 | 37.75 | 43.18 | -2.29 | -5.04% | 0.16 | 1 | 58 | 0.63 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 240.00 | 26.30 | 28.80 | 27.55 | 30.00 | -4.45 | -12.92% | 0.11 | 2 | 98 | 0.44 | 0.96 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 250.00 | 16.80 | 19.50 | 18.15 | 19.37 | -2.13 | -9.91% | 0.07 | 37 | 522 | 0.37 | 0.89 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 260.00 | 8.90 | 10.70 | 9.80 | 9.47 | -6.43 | -40.44% | 0.04 | 4 | 518 | 0.24 | 0.74 | 0.03 | -0.19 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 270.00 | 3.20 | 4.80 | 4.00 | 4.55 | -4.40 | -49.17% | 0.01 | 25 | 597 | 0.24 | 0.44 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 280.00 | 0.90 | 1.75 | 1.33 | 1.60 | -2.13 | -57.11% | 0.00 | 18 | 668 | 0.25 | 0.18 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 290.00 | 0.25 | 0.75 | 0.50 | 0.37 | -0.84 | -69.43% | 0.00 | 10 | 298 | 0.28 | 0.05 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.43 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.01 | 1 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 240 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 94 | 0.45 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.08 | +0.03 | +60.00% | 0.00 | 56 | 1,167 | 0.56 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 9 | 1,345 | 0.30 | -0.04 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 250.00 | 0.20 | 1.75 | 0.98 | 1.10 | +0.90 | +450.00% | 0.00 | 26 | 1,719 | 0.25 | -0.11 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 260.00 | 1.30 | 2.20 | 1.75 | 1.55 | +0.45 | +40.91% | 0.01 | 61 | 2,063 | 0.22 | -0.26 | 0.03 | -0.19 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 270.00 | 6.00 | 7.70 | 6.85 | 5.32 | +2.02 | +61.22% | 0.03 | 9 | 115 | 0.27 | -0.56 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 280.00 | 12.60 | 15.00 | 13.80 | 13.00 | +4.99 | +62.30% | 0.05 | 4 | 13 | 0.34 | -0.82 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 290.00 | 21.80 | 24.60 | 23.20 | % | 0.08 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.05 | 8/7/2026 3:59:55 PM EST | |||
| 300.00 | 31.00 | 34.40 | 32.70 | 28.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 310.00 | 41.00 | 44.40 | 42.70 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 320.00 | 51.70 | 53.80 | 52.75 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 330.00 | 61.30 | 64.10 | 62.70 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |