Dark

Check out our Dark Pool Levels

ALL
The Allstate Corporation
stock NYSE

At Close

Aug 7, 2026 3:59:54 PM EDT

266.96USD-2.962%(-8.15)2,751,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

273.13USD-0.720%(-1.98)0

After-hours

Aug 7, 2026 4:23:30 PM EDT

271.00USD+1.513%(+4.04)327,076

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,303	1,678	129	6,770

ALL Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

ALL Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

ALL Aug 21, 2026 Exp. - Max Pain @ $260.00

Puts

Calls

ALL Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	0.20	-50.00%	2	3	07-29	ALL260821C00330000
320 C	0.38	0%	6	2	07-29	ALL260821C00320000
310 C	0.15	+87.50%	12	16	07-23	ALL260821C00310000
300 C	0.50	+25.00%	4	94	08-06	ALL260821C00300000
290 C	1.21	+40.70%	42	298	08-06	ALL260821C00290000
280 C	3.73	+56.07%	77	668	08-06	ALL260821C00280000
270 C	8.95	+65.74%	81	597	08-06	ALL260821C00270000
260 C	15.90	+52.88%	55	518	08-06	ALL260821C00260000
250 C	21.50	+26.47%	13	522	08-06	ALL260821C00250000
240 C	34.45	+29.51%	5	98	08-06	ALL260821C00240000
230 C	45.47	+46.68%	7	58	08-06	ALL260821C00230000
220 C	50.64	+28.53%	2	42	08-06	ALL260821C00220000
210 C	49.75	+24.38%	1	58	08-04	ALL260821C00210000
200 C	52.80	+5.81%	11	5	07-21	ALL260821C00200000
195 C	55.84	0%	1	1	07-17	ALL260821C00195000
190 C	71.31	0%	1	1	07-27	ALL260821C00190000
185 C	0	0%	0			ALL260821C00185000
180 C	0	0%	0			ALL260821C00180000
175 C	0	0%	0			ALL260821C00175000
170 C	0	0%	0			ALL260821C00170000
165 C	0	0%	0			ALL260821C00165000
160 C	0	0%	0			ALL260821C00160000
155 C	0	0%	0			ALL260821C00155000
150 C	0	0%	0			ALL260821C00150000
145 C	0	0%	0			ALL260821C00145000
140 C	0	0%	0			ALL260821C00140000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			ALL260821P00330000
320 P	0	0%	0			ALL260821P00320000
310 P	0	0%	0			ALL260821P00310000
300 P	28.00	0%	4	1	07-29	ALL260821P00300000
290 P	0	0%	0			ALL260821P00290000
280 P	8.01	-61.67%	4	13	08-06	ALL260821P00280000
270 P	3.30	-70.46%	57	115	08-06	ALL260821P00270000
260 P	1.10	-78.43%	2,357	2,063	08-06	ALL260821P00260000
250 P	0.20	-91.30%	302	1,719	08-06	ALL260821P00250000
240 P	0.15	-82.35%	23	1,345	08-06	ALL260821P00240000
230 P	0.05	-83.33%	2,822	1,167	08-06	ALL260821P00230000
220 P	0.05	-61.54%	4	94	08-06	ALL260821P00220000
210 P	0.05	-83.33%	3	240	08-06	ALL260821P00210000
200 P	0.12	-58.62%	1	50	07-29	ALL260821P00200000
195 P	0.10	-44.44%	2	59	08-04	ALL260821P00195000
190 P	0.22	-53.19%	1	11	07-15	ALL260821P00190000
185 P	0.40	0%	10	10	06-30	ALL260821P00185000
180 P	0	0%	0			ALL260821P00180000
175 P	0	0%	0			ALL260821P00175000
170 P	0	0%	0			ALL260821P00170000
165 P	0	0%	0			ALL260821P00165000
160 P	0.10	0%	1	1	07-13	ALL260821P00160000
155 P	0	0%	0			ALL260821P00155000
150 P	0	0%	0			ALL260821P00150000
145 P	0.10	0.00%	1	5	07-31	ALL260821P00145000
140 P	0.10	0.00%	1	6	07-29	ALL260821P00140000

Share