Options Chain for ALLSTATE CORP COM (ALL) - $194.68 as of 1/22/2026 8:46:19 AM 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 | 56.30 | 60.40 | 58.35 | 62.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 9:59:03 AM EST |
| 140.00 | 51.30 | 55.40 | 53.35 | % | 0.38 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 145.00 | 46.40 | 50.50 | 48.45 | % | 0.33 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/22/2026 9:59:03 AM EST | |||
| 150.00 | 41.50 | 45.70 | 43.60 | 46.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.02 | 1/14/2026 | 1/22/2026 9:59:03 AM EST |
| 155.00 | 36.50 | 40.10 | 38.30 | % | 0.25 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 1/22/2026 9:59:03 AM EST | |||
| 160.00 | 31.70 | 35.30 | 33.50 | 47.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 1/6/2026 | 1/22/2026 9:59:03 AM EST |
| 165.00 | 26.90 | 30.50 | 28.70 | % | 0.17 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.06 | 1/22/2026 9:59:03 AM EST | |||
| 170.00 | 22.20 | 25.70 | 23.95 | 26.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.44 | 0.92 | 0.01 | -0.07 | 1/20/2026 | 1/22/2026 9:59:03 AM EST |
| 175.00 | 17.60 | 20.30 | 18.95 | 39.66 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | 0.87 | 0.01 | -0.08 | 1/9/2026 | 1/22/2026 9:59:03 AM EST |
| 180.00 | 13.30 | 16.80 | 15.05 | 14.68 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.27 | 0.80 | 0.02 | -0.10 | 1/21/2026 | 1/22/2026 9:59:03 AM EST |
| 185.00 | 9.40 | 12.90 | 11.15 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.27 | 0.71 | 0.02 | -0.11 | 1/20/2026 | 1/22/2026 9:59:03 AM EST |
| 190.00 | 6.00 | 8.30 | 7.15 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.26 | 0.59 | 0.03 | -0.11 | 1/20/2026 | 1/22/2026 9:59:03 AM EST |
| 195.00 | 4.60 | 6.60 | 5.60 | 5.26 | -0.08 | -1.50% | 0.03 | 22 | 436 | 0.27 | 0.45 | 0.03 | -0.11 | 1/22/2026 | 1/22/2026 9:59:03 AM EST |
| 200.00 | 2.45 | 3.40 | 2.93 | 2.85 | -0.31 | -9.81% | 0.01 | 10 | 219 | 0.26 | 0.31 | 0.03 | -0.09 | 1/22/2026 | 1/22/2026 9:59:03 AM EST |
| 210.00 | 0.80 | 1.00 | 0.90 | 0.96 | +0.06 | +6.67% | 0.00 | 12 | 479 | 0.24 | 0.12 | 0.01 | -0.05 | 1/22/2026 | 1/22/2026 9:59:03 AM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.19 | -79.17% | 0.00 | 1 | 475 | 0.28 | 0.03 | 0.01 | -0.02 | 1/22/2026 | 1/22/2026 9:59:03 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.42 | 0.01 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 9:59:03 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/22/2026 9:59:03 AM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 270.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM 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 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 9:59:03 AM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/22/2026 9:59:03 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 1/22/2026 9:59:03 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 1/22/2026 9:59:03 AM EST | |||
| 160.00 | 0.05 | 0.95 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | -0.03 | 0.00 | -0.04 | 1/21/2026 | 1/22/2026 9:59:03 AM EST |
| 165.00 | 0.15 | 0.75 | 0.45 | 0.46 | -0.06 | -11.54% | 0.00 | 1 | 13 | 0.35 | -0.05 | 0.01 | -0.06 | 1/22/2026 | 1/22/2026 9:59:03 AM EST |
| 170.00 | 0.35 | 1.10 | 0.73 | 0.81 | +0.04 | +5.20% | 0.00 | 1 | 252 | 0.33 | -0.08 | 0.01 | -0.07 | 1/22/2026 | 1/22/2026 9:59:03 AM EST |
| 175.00 | 0.75 | 1.60 | 1.18 | 1.35 | +0.25 | +22.73% | 0.01 | 60 | 329 | 0.33 | -0.13 | 0.01 | -0.08 | 1/22/2026 | 1/22/2026 9:59:03 AM EST |
| 180.00 | 1.50 | 2.00 | 1.75 | 1.90 | -0.07 | -3.56% | 0.01 | 89 | 87 | 0.30 | -0.20 | 0.02 | -0.10 | 1/22/2026 | 1/22/2026 9:59:03 AM EST |
| 185.00 | 2.35 | 3.10 | 2.73 | 3.10 | -0.02 | -0.65% | 0.01 | 5 | 126 | 0.30 | -0.29 | 0.02 | -0.11 | 1/22/2026 | 1/22/2026 9:59:03 AM EST |
| 190.00 | 3.00 | 4.80 | 3.90 | 4.35 | -0.21 | -4.61% | 0.02 | 5 | 845 | 0.25 | -0.41 | 0.03 | -0.11 | 1/22/2026 | 1/22/2026 9:59:03 AM EST |
| 195.00 | 5.70 | 8.00 | 6.85 | 6.60 | -0.03 | -0.46% | 0.04 | 4 | 481 | 0.26 | -0.55 | 0.03 | -0.11 | 1/22/2026 | 1/22/2026 9:59:03 AM EST |
| 200.00 | 8.60 | 11.30 | 9.95 | 9.77 | 0.00 | 0.00% | 0.05 | 0 | 327 | 0.24 | -0.69 | 0.03 | -0.09 | 1/21/2026 | 1/22/2026 9:59:03 AM EST |
| 210.00 | 16.80 | 19.70 | 18.25 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.37 | -0.88 | 0.01 | -0.05 | 1/20/2026 | 1/22/2026 9:59:03 AM EST |
| 220.00 | 25.30 | 29.30 | 27.30 | 24.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 1/14/2026 | 1/22/2026 9:59:03 AM EST |
| 230.00 | 35.30 | 39.30 | 37.30 | % | 0.16 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 240.00 | 45.00 | 49.30 | 47.15 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 250.00 | 54.90 | 59.30 | 57.10 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 260.00 | 65.00 | 69.30 | 67.15 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 270.00 | 75.00 | 79.30 | 77.15 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 280.00 | 85.00 | 89.30 | 87.15 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 290.00 | 95.00 | 99.30 | 97.15 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 300.00 | 105.00 | 109.30 | 107.15 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST | |||
| 310.00 | 114.90 | 119.30 | 117.10 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/22/2026 9:59:03 AM EST |