Options Chain for ALLSTATE CORP COM (ALL) - $257.21 as of 9/16/2026 2:04:00 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 | 130.40 | 134.80 | 132.60 | % | 1.06 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 130.00 | 125.50 | 129.80 | 127.65 | % | 0.98 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 135.00 | 120.50 | 124.60 | 122.55 | % | 0.91 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 140.00 | 115.50 | 119.50 | 117.50 | % | 0.84 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 145.00 | 110.60 | 114.50 | 112.55 | % | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 150.00 | 105.70 | 109.80 | 107.75 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 155.00 | 100.60 | 104.70 | 102.65 | % | 0.66 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 160.00 | 95.60 | 99.70 | 97.65 | % | 0.61 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 165.00 | 90.60 | 94.60 | 92.60 | % | 0.56 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 170.00 | 85.70 | 89.80 | 87.75 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 175.00 | 80.70 | 84.80 | 82.75 | % | 0.47 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 180.00 | 75.70 | 79.60 | 77.65 | % | 0.43 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 185.00 | 70.70 | 74.70 | 72.70 | % | 0.39 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 190.00 | 65.70 | 69.90 | 67.80 | 38.50 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/16/2026 1:58:50 PM EST |
| 195.00 | 60.80 | 64.80 | 62.80 | 43.30 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/16/2026 1:58:50 PM EST |
| 200.00 | 56.00 | 59.80 | 57.90 | 71.75 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.67 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 9/16/2026 1:58:50 PM EST |
| 210.00 | 46.00 | 49.90 | 47.95 | 48.20 | 0.00 | 0.00% | 0.23 | 0 | 65 | 0.46 | 0.99 | 0.00 | -0.03 | 9/14/2026 | 9/16/2026 1:58:50 PM EST |
| 220.00 | 36.50 | 40.10 | 38.30 | 38.56 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.41 | 0.97 | 0.00 | -0.05 | 9/14/2026 | 9/16/2026 1:58:50 PM EST |
| 230.00 | 27.10 | 30.20 | 28.65 | 29.43 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.37 | 0.92 | 0.01 | -0.07 | 9/14/2026 | 9/16/2026 1:58:50 PM EST |
| 240.00 | 17.70 | 21.60 | 19.65 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.20 | 0.84 | 0.01 | -0.10 | 9/15/2026 | 9/16/2026 1:58:50 PM EST |
| 250.00 | 11.70 | 13.00 | 12.35 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.26 | 0.68 | 0.02 | -0.13 | 9/11/2026 | 9/16/2026 1:58:50 PM EST |
| 260.00 | 5.90 | 6.80 | 6.35 | 4.90 | -1.48 | -23.20% | 0.02 | 2 | 197 | 0.24 | 0.47 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 270.00 | 2.55 | 3.10 | 2.83 | 2.60 | +0.15 | +6.13% | 0.01 | 19 | 395 | 0.24 | 0.27 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 280.00 | 1.05 | 1.15 | 1.10 | 1.15 | +0.06 | +5.51% | 0.00 | 6 | 262 | 0.24 | 0.13 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 290.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.05 | +12.50% | 0.00 | 12 | 378 | 0.25 | 0.06 | 0.01 | -0.04 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.25 | 0.02 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 1:58:50 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.30 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/16/2026 1:58:50 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/16/2026 1:58:50 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 1:58:50 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 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 | 1.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/16/2026 1:58:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/16/2026 1:58:50 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/16/2026 1:58:50 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/16/2026 1:58:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/16/2026 1:58:50 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/16/2026 1:58:50 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 1:58:50 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 1:58:50 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/16/2026 1:58:50 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/16/2026 1:58:50 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/16/2026 1:58:50 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.31 | +0.14 | +82.36% | 0.00 | 3 | 21 | 0.51 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.37 | +0.08 | +27.59% | 0.00 | 3 | 56 | 0.43 | -0.01 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.29 | -0.21 | -42.00% | 0.00 | 1 | 34 | 0.32 | -0.03 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 230.00 | 0.65 | 1.00 | 0.83 | 0.84 | -0.07 | -7.70% | 0.00 | 1 | 325 | 0.29 | -0.08 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 240.00 | 1.55 | 2.10 | 1.83 | 2.00 | +0.10 | +5.27% | 0.01 | 4 | 214 | 0.27 | -0.16 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 250.00 | 3.60 | 4.30 | 3.95 | 4.28 | -0.12 | -2.73% | 0.02 | 4 | 604 | 0.25 | -0.32 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 260.00 | 8.10 | 8.70 | 8.40 | 8.90 | 0.00 | 0.00% | 0.03 | 14 | 374 | 0.24 | -0.53 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:50 PM EST |
| 270.00 | 14.40 | 16.40 | 15.40 | 16.40 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.27 | -0.73 | 0.02 | -0.11 | 9/8/2026 | 9/16/2026 1:58:50 PM EST |
| 280.00 | 21.90 | 24.80 | 23.35 | 22.80 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.32 | -0.87 | 0.01 | -0.07 | 8/31/2026 | 9/16/2026 1:58:50 PM EST |
| 290.00 | 31.00 | 35.00 | 33.00 | % | 0.11 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.04 | 9/16/2026 1:58:50 PM EST | |||
| 300.00 | 41.90 | 44.80 | 43.35 | 39.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 8/31/2026 | 9/16/2026 1:58:50 PM EST |
| 310.00 | 50.80 | 55.00 | 52.90 | % | 0.17 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:58:50 PM EST | |||
| 320.00 | 60.80 | 65.00 | 62.90 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 330.00 | 70.90 | 75.00 | 72.95 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST | |||
| 340.00 | 80.90 | 85.00 | 82.95 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:50 PM EST |