Options Chain for ALLSTATE CORP COM (ALL) - $206.50 as of 3/13/2026 7:43:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 109.40 | 113.30 | 111.35 | % | 1.17 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 100.00 | 104.10 | 108.30 | 106.20 | % | 1.06 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 105.00 | 99.20 | 103.30 | 101.25 | % | 0.96 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 110.00 | 94.30 | 98.30 | 96.30 | % | 0.88 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 115.00 | 89.30 | 93.30 | 91.30 | 99.21 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:59 PM EST |
| 120.00 | 84.10 | 88.30 | 86.20 | % | 0.72 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 125.00 | 79.30 | 83.30 | 81.30 | 72.46 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/13/2026 3:59:59 PM EST |
| 130.00 | 74.30 | 78.30 | 76.30 | 84.98 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 3/13/2026 3:59:59 PM EST |
| 135.00 | 69.30 | 73.30 | 71.30 | 78.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:59 PM EST |
| 140.00 | 64.30 | 68.30 | 66.30 | % | 0.47 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 145.00 | 59.30 | 63.40 | 61.35 | % | 0.42 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 150.00 | 54.90 | 58.40 | 56.65 | 56.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/13/2026 3:59:59 PM EST |
| 155.00 | 49.50 | 53.40 | 51.45 | 58.57 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:59 PM EST |
| 160.00 | 44.50 | 48.40 | 46.45 | % | 0.29 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 165.00 | 40.40 | 43.30 | 41.85 | % | 0.25 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 170.00 | 35.80 | 38.30 | 37.05 | 35.50 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 175.00 | 30.90 | 33.20 | 32.05 | 38.53 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:59 PM EST |
| 180.00 | 25.50 | 28.40 | 26.95 | 33.64 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.05 | 2/27/2026 | 3/13/2026 3:59:59 PM EST |
| 185.00 | 20.70 | 23.60 | 22.15 | 21.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 0.97 | 0.01 | -0.08 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 190.00 | 15.60 | 18.30 | 16.95 | 25.70 | 0.00 | 0.00% | 0.09 | 0 | 114 | 0.66 | 0.94 | 0.01 | -0.12 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 195.00 | 11.20 | 13.50 | 12.35 | 19.05 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.55 | 0.87 | 0.02 | -0.18 | 2/27/2026 | 3/13/2026 3:59:59 PM EST |
| 200.00 | 6.80 | 9.00 | 7.90 | 9.30 | +2.33 | +33.43% | 0.04 | 2 | 660 | 0.34 | 0.76 | 0.03 | -0.23 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 210.00 | 1.15 | 2.25 | 1.70 | 2.07 | +0.55 | +36.19% | 0.01 | 38 | 765 | 0.28 | 0.33 | 0.05 | -0.21 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.23 | +0.03 | +15.00% | 0.00 | 12 | 913 | 0.30 | 0.04 | 0.01 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.18 | +360.00% | 0.00 | 1 | 604 | 0.39 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.75 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.58 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/13/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.48 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/13/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/13/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/13/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.77 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/13/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 3/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 3/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.68 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/13/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.53 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.06 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.23 | -82.15% | 0.00 | 21 | 87 | 0.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.84 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 0.40 | 0.23 | 0.09 | -0.21 | -70.00% | 0.00 | 2 | 295 | 0.53 | -0.01 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 185.00 | 0.20 | 0.40 | 0.30 | 0.27 | +0.07 | +35.00% | 0.00 | 11 | 119 | 0.49 | -0.03 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 190.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.20 | -28.58% | 0.00 | 1 | 159 | 0.45 | -0.06 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 195.00 | 0.45 | 1.00 | 0.73 | 0.68 | -0.20 | -22.73% | 0.00 | 8 | 379 | 0.37 | -0.13 | 0.02 | -0.18 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 200.00 | 0.75 | 2.00 | 1.38 | 1.30 | -0.69 | -34.68% | 0.01 | 20 | 752 | 0.33 | -0.24 | 0.03 | -0.23 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 210.00 | 4.30 | 6.20 | 5.25 | 4.90 | -0.30 | -5.77% | 0.03 | 1 | 451 | 0.26 | -0.67 | 0.05 | -0.21 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 220.00 | 12.50 | 14.50 | 13.50 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.44 | -0.96 | 0.01 | -0.05 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 230.00 | 22.60 | 24.30 | 23.45 | 19.59 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 240.00 | 31.80 | 35.10 | 33.45 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 250.00 | 41.70 | 45.60 | 43.65 | 36.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 260.00 | 51.70 | 55.60 | 53.65 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 270.00 | 61.70 | 65.80 | 63.75 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 280.00 | 71.70 | 75.60 | 73.65 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 290.00 | 81.70 | 85.60 | 83.65 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 300.00 | 91.70 | 95.60 | 93.65 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 310.00 | 101.70 | 106.10 | 103.90 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST |