Options Chain for ALLSTATE CORP COM (ALL) - $193.65 as of 1/23/2026 8:43:59 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 | 96.60 | 100.90 | 98.75 | % | 1.04 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 100.00 | 91.60 | 95.80 | 93.70 | % | 0.94 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 105.00 | 86.70 | 90.80 | 88.75 | % | 0.85 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 110.00 | 81.70 | 85.90 | 83.80 | % | 0.76 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 115.00 | 76.80 | 80.70 | 78.75 | 79.92 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 120.00 | 71.80 | 75.90 | 73.85 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 125.00 | 67.00 | 71.10 | 69.05 | 73.95 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 1/23/2026 3:59:52 PM EST |
| 130.00 | 61.90 | 66.00 | 63.95 | 84.98 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 3:59:52 PM EST |
| 135.00 | 57.10 | 61.20 | 59.15 | 72.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 1/23/2026 3:59:52 PM EST |
| 140.00 | 52.00 | 56.20 | 54.10 | % | 0.39 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 145.00 | 47.90 | 50.80 | 49.35 | % | 0.34 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 150.00 | 42.20 | 46.10 | 44.15 | 56.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 12/22/2025 | 1/23/2026 3:59:52 PM EST |
| 155.00 | 37.40 | 41.20 | 39.30 | 52.15 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.51 | 0.96 | 0.00 | -0.03 | 1/13/2026 | 1/23/2026 3:59:52 PM EST |
| 160.00 | 33.30 | 36.30 | 34.80 | % | 0.22 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.03 | 1/23/2026 3:59:52 PM EST | |||
| 165.00 | 28.50 | 30.20 | 29.35 | % | 0.18 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.04 | 1/23/2026 3:59:52 PM EST | |||
| 170.00 | 24.00 | 25.60 | 24.80 | 23.36 | -2.44 | -9.46% | 0.15 | 2 | 10 | 0.31 | 0.88 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 175.00 | 19.40 | 21.60 | 20.50 | 24.30 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.25 | 0.83 | 0.01 | -0.05 | 11/5/2025 | 1/23/2026 3:59:52 PM EST |
| 180.00 | 16.10 | 17.10 | 16.60 | 16.72 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.26 | 0.77 | 0.01 | -0.06 | 1/16/2026 | 1/23/2026 3:59:52 PM EST |
| 185.00 | 12.50 | 13.60 | 13.05 | 12.75 | -1.75 | -12.07% | 0.07 | 6 | 7 | 0.27 | 0.69 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 190.00 | 9.10 | 9.90 | 9.50 | 8.85 | -1.15 | -11.50% | 0.05 | 2 | 109 | 0.25 | 0.59 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 195.00 | 6.40 | 7.40 | 6.90 | 6.70 | -0.70 | -9.46% | 0.04 | 16 | 52 | 0.25 | 0.48 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 200.00 | 3.60 | 4.80 | 4.20 | 4.20 | 0.00 | 0.00% | 0.02 | 36 | 89 | 0.23 | 0.36 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 210.00 | 1.05 | 1.90 | 1.48 | 1.50 | -0.40 | -21.06% | 0.01 | 74 | 931 | 0.22 | 0.16 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 220.00 | 0.40 | 0.90 | 0.65 | 0.57 | -0.03 | -5.00% | 0.00 | 1 | 248 | 0.24 | 0.07 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.30 | 0.03 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.35 | 0.01 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/23/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/23/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/23/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 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 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 1/23/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/23/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/23/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/23/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/23/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/23/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | -0.02 | 0.00 | -0.01 | 1/14/2026 | 1/23/2026 3:59:52 PM EST |
| 155.00 | 0.05 | 1.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.33 | -0.04 | 0.00 | -0.03 | 1/8/2026 | 1/23/2026 3:59:52 PM EST |
| 160.00 | 0.70 | 1.15 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.36 | -0.05 | 0.00 | -0.03 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 165.00 | 0.85 | 1.25 | 1.05 | 1.15 | +0.15 | +15.00% | 0.01 | 5 | 42 | 0.32 | -0.08 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 170.00 | 0.90 | 1.70 | 1.30 | 1.60 | +0.30 | +23.08% | 0.01 | 2 | 71 | 0.29 | -0.12 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 175.00 | 1.60 | 2.40 | 2.00 | 2.05 | +0.40 | +24.25% | 0.01 | 2 | 84 | 0.29 | -0.17 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 180.00 | 2.45 | 3.40 | 2.93 | 2.92 | +0.22 | +8.15% | 0.02 | 6 | 89 | 0.28 | -0.23 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 185.00 | 3.70 | 4.70 | 4.20 | 4.15 | -0.85 | -17.00% | 0.02 | 5 | 57 | 0.27 | -0.31 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 190.00 | 5.60 | 6.60 | 6.10 | 6.50 | +1.00 | +18.19% | 0.03 | 1 | 98 | 0.26 | -0.41 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 195.00 | 7.20 | 9.10 | 8.15 | 8.80 | +1.40 | +18.92% | 0.04 | 1 | 286 | 0.24 | -0.52 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 200.00 | 10.70 | 12.00 | 11.35 | 9.91 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.24 | -0.64 | 0.02 | -0.05 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 210.00 | 17.60 | 20.10 | 18.85 | 18.42 | 0.00 | 0.00% | 0.09 | 0 | 221 | 0.20 | -0.84 | 0.01 | -0.03 | 1/16/2026 | 1/23/2026 3:59:52 PM EST |
| 220.00 | 26.10 | 28.50 | 27.30 | 26.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.26 | -0.93 | 0.01 | -0.02 | 1/16/2026 | 1/23/2026 3:59:52 PM EST |
| 230.00 | 35.20 | 38.50 | 36.85 | 24.77 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.39 | -0.97 | 0.00 | -0.01 | 10/6/2025 | 1/23/2026 3:59:52 PM EST |
| 240.00 | 44.70 | 48.80 | 46.75 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 250.00 | 54.70 | 58.80 | 56.75 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 260.00 | 64.50 | 68.60 | 66.55 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 270.00 | 74.60 | 78.60 | 76.60 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 280.00 | 84.60 | 88.60 | 86.60 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 290.00 | 94.60 | 98.60 | 96.60 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 300.00 | 104.60 | 108.60 | 106.60 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 310.00 | 114.50 | 118.80 | 116.65 | % | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST |