Dark

Check out our Dark Pool Levels

ALL
The Allstate Corporation
stock NYSE

Market Open

Jul 16, 2026 11:21:15 AM EDT

243.22USD+1.562%(+3.74)264,693

228.16Bid 243.54Ask 15.38Spread

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,156	1,407	39	1,897

ALL Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

ALL Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ALL Sep 18, 2026 Exp. - Max Pain @ $220.00

Puts

Calls

ALL Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	0.65	-42.98%	1	6	07-15	ALL260918C00300000
290 C	1.20	+50.00%	20	22	07-02	ALL260918C00290000
280 C	1.35	-59.21%	1	124	07-15	ALL260918C00280000
270 C	2.25	-48.86%	1	147	07-15	ALL260918C00270000
260 C	3.80	-55.03%	11	524	07-15	ALL260918C00260000
250 C	6.70	-52.85%	55	584	07-15	ALL260918C00250000
240 C	20.90	-8.73%	1	203	07-14	ALL260918C00240000
230 C	16.50	-41.70%	22	541	07-15	ALL260918C00230000
220 C	23.31	-30.52%	5	140	07-15	ALL260918C00220000
210 C	31.50	-30.77%	6	101	07-15	ALL260918C00210000
200 C	53.00	+4.33%	2	33	07-10	ALL260918C00200000
195 C	30.82	+54.10%	2	15	06-15	ALL260918C00195000
190 C	59.98	+84.50%	1	38	07-06	ALL260918C00190000
185 C	40.84	+21.08%	2	1	09-26	ALL260918C00185000
180 C	71.69	+93.18%	1	19	07-10	ALL260918C00180000
175 C	80.30	+73.66%	1	1	07-13	ALL260918C00175000
170 C	60.50	+51.67%	2	8	06-23	ALL260918C00170000
165 C	52.80	+0.25%	1	4	02-05	ALL260918C00165000
160 C	59.32	+6.59%	4	17	06-05	ALL260918C00160000
155 C	74.30	+26.30%	2	17	05-19	ALL260918C00155000
150 C	68.28	+5.05%	8	4	06-05	ALL260918C00150000
145 C	0	0%	0			ALL260918C00145000
140 C	0	0%	0			ALL260918C00140000
135 C	0	0%	0			ALL260918C00135000
130 C	78.95	+3.20%	15	12	09-18	ALL260918C00130000
125 C	73.89	0%	2	2	01-29	ALL260918C00125000
120 C	0	0%	0			ALL260918C00120000
115 C	0	0%	0			ALL260918C00115000
110 C	0	0%	0			ALL260918C00110000
105 C	0	0%	0			ALL260918C00105000
100 C	0	0%	0			ALL260918C00100000
95 C	0	0%	0			ALL260918C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			ALL260918P00300000
290 P	0	0%	0			ALL260918P00290000
280 P	28.89	+8.20%	3	3	07-14	ALL260918P00280000
270 P	21.63	+10.92%	4	4	07-14	ALL260918P00270000
260 P	15.09	+13.46%	4	5	07-14	ALL260918P00260000
250 P	15.70	+48.11%	10	27	07-15	ALL260918P00250000
240 P	6.30	+16.67%	5	31	07-14	ALL260918P00240000
230 P	6.10	+64.86%	12	71	07-15	ALL260918P00230000
220 P	4.04	+99.01%	22	186	07-15	ALL260918P00220000
210 P	2.10	+75.00%	12	126	07-15	ALL260918P00210000
200 P	1.30	+47.73%	2	197	07-15	ALL260918P00200000
195 P	3.27	-28.91%	2	103	06-10	ALL260918P00195000
190 P	0.55	-25.68%	2	176	07-09	ALL260918P00190000
185 P	0.45	-27.42%	2	77	07-09	ALL260918P00185000
180 P	1.19	-30.00%	2	68	06-16	ALL260918P00180000
175 P	0.80	-49.37%	1	199	06-22	ALL260918P00175000
170 P	0.45	-36.62%	1	98	06-26	ALL260918P00170000
165 P	0.62	-55.71%	3	39	06-15	ALL260918P00165000
160 P	0.50	-44.44%	3	12	06-15	ALL260918P00160000
155 P	0.25	-81.48%	1	12	06-29	ALL260918P00155000
150 P	0.73	+14.06%	2	40	06-08	ALL260918P00150000
145 P	0.66	+34.69%	2	14	06-08	ALL260918P00145000
140 P	0.37	-43.94%	1	13	06-04	ALL260918P00140000
135 P	1.27	+15.45%	1	20	06-01	ALL260918P00135000
130 P	0.08	-93.33%	1	14	07-14	ALL260918P00130000
125 P	0.84	-1.18%	3	391	07-10	ALL260918P00125000
120 P	1.62	0%	6	2	08-12	ALL260918P00120000
115 P	1.33	-44.58%	4	6	08-26	ALL260918P00115000
110 P	0	0%	0			ALL260918P00110000
105 P	1.65	0%	2	2	06-23	ALL260918P00105000
100 P	0	0%	0			ALL260918P00100000
95 P	0	0%	0			ALL260918P00095000

Share