Dark

Check out our API

ALL
The Allstate Corporation
stock NYSE

Market Open

Jul 16, 2026 11:23:04 AM EDT

242.98USD+1.461%(+3.50)270,122

228.16Bid 255.65Ask 27.49Spread

Pre-market

Jul 15, 2026 9:29:49 AM EDT

240.03USD+0.230%(+0.55)0

After-hours

Jul 15, 2026 4:11:30 PM EDT

239.48USD+0.010%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,842	1,642	1,751	5,892

ALL Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

ALL Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

ALL Jul 17, 2026 Exp. - Max Pain @ $240.00

Puts

Calls

ALL Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.25	0%	60	60	07-07	ALL260717C00310000
300 C	0.10	+100.00%	21	10	06-26	ALL260717C00300000
290 C	0.04	-80.00%	4	7	06-22	ALL260717C00290000
280 C	0.30	0%	10	0	07-02	ALL260717C00280000
270 C	1.02	+410.00%	81	267	07-15	ALL260717C00270000
260 C	0.21	-47.50%	78	746	07-15	ALL260717C00260000
250 C	0.20	-94.67%	25	552	07-15	ALL260717C00250000
240 C	2.00	-81.82%	565	946	07-15	ALL260717C00240000
230 C	9.80	-55.45%	10	1,204	07-15	ALL260717C00230000
220 C	20.00	-40.48%	8	449	07-15	ALL260717C00220000
210 C	30.02	-34.31%	3	134	07-15	ALL260717C00210000
200 C	51.73	-4.03%	1	28	07-08	ALL260717C00200000
195 C	25.66	-5.83%	2	29	06-18	ALL260717C00195000
190 C	34.65	+5.96%	4	10	06-22	ALL260717C00190000
185 C	27.20	-21.16%	1	2	03-11	ALL260717C00185000
180 C	41.80	+26.67%	1	5	05-18	ALL260717C00180000
175 C	0	0%	0			ALL260717C00175000
170 C	0	0%	0			ALL260717C00170000
165 C	46.96	+9.18%	23	23	06-02	ALL260717C00165000
160 C	65.17	+26.79%	9	9	05-19	ALL260717C00160000
155 C	69.71	+11.91%	1	1	06-22	ALL260717C00155000
150 C	0	0%	0			ALL260717C00150000
145 C	0	0%	0			ALL260717C00145000
140 C	62.06	0%	2	2	02-09	ALL260717C00140000
135 C	0	0%	0			ALL260717C00135000
130 C	0	0%	0			ALL260717C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			ALL260717P00310000
300 P	0	0%	0			ALL260717P00300000
290 P	0	0%	0			ALL260717P00290000
280 P	40.11	+22.77%	1	1	07-15	ALL260717P00280000
270 P	22.70	+9.13%	9	9	07-09	ALL260717P00270000
260 P	18.58	+209.67%	2	1	07-15	ALL260717P00260000
250 P	11.40	+442.86%	1,558	1,740	07-15	ALL260717P00250000
240 P	2.70	+1,250.00%	50	923	07-15	ALL260717P00240000
230 P	0.41	+583.33%	1,554	1,429	07-15	ALL260717P00230000
220 P	0.08	+700.00%	82	1,353	07-15	ALL260717P00220000
210 P	0.05	+66.67%	3	724	07-10	ALL260717P00210000
200 P	0.14	+7.69%	1	595	07-13	ALL260717P00200000
195 P	0.10	-81.82%	1	66	07-13	ALL260717P00195000
190 P	0.13	+30.00%	21	475	07-07	ALL260717P00190000
185 P	0.54	+440.00%	4	33	07-15	ALL260717P00185000
180 P	0.52	+420.00%	4	58	07-15	ALL260717P00180000
175 P	0.03	-94.55%	1	56	06-22	ALL260717P00175000
170 P	0.15	-66.67%	1	23	07-06	ALL260717P00170000
165 P	0.26	+73.33%	5	15	07-06	ALL260717P00165000
160 P	0.25	-16.67%	5	20	07-06	ALL260717P00160000
155 P	0.45	-59.09%	1	17	04-22	ALL260717P00155000
150 P	0.15	-57.14%	2	41	06-26	ALL260717P00150000
145 P	0.15	0.00%	1	19	07-02	ALL260717P00145000
140 P	0.15	0.00%	1	20	07-02	ALL260717P00140000
135 P	0.15	0.00%	1	12	07-01	ALL260717P00135000
130 P	0.15	0.00%	1	13	07-01	ALL260717P00130000

Share