Dark

Check out our Dark Pool Levels

ALL
The Allstate Corporation
stock NYSE

At Close

Jul 16, 2026 3:59:54 PM EDT

241.73USD+0.940%(+2.25)2,007,888

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
614	1,101	50	2,348

ALL Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ALL Dec 18, 2026 Exp. - Max Pain @ $210.00

Puts

Calls

ALL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	0	0%	0			ALL261218C00320000
310 C	0.75	+50.00%	17	18	06-15	ALL261218C00310000
300 C	3.30	+62.56%	211	239	07-09	ALL261218C00300000
290 C	6.10	+5.17%	15	22	07-13	ALL261218C00290000
280 C	7.70	-13.48%	8	115	07-14	ALL261218C00280000
270 C	6.40	-41.82%	27	81	07-15	ALL261218C00270000
260 C	15.50	-4.32%	21	463	07-14	ALL261218C00260000
250 C	14.20	-27.92%	2	163	07-15	ALL261218C00250000
240 C	26.00	+7.79%	2	98	07-14	ALL261218C00240000
230 C	23.00	-31.55%	2	156	07-15	ALL261218C00230000
220 C	30.80	-3.75%	1	46	07-15	ALL261218C00220000
210 C	50.50	+45.11%	5	134	07-07	ALL261218C00210000
200 C	56.40	+33.02%	1	23	07-08	ALL261218C00200000
195 C	45.80	+30.86%	5	23	06-24	ALL261218C00195000
190 C	28.30	-20.28%	1	13	02-13	ALL261218C00190000
185 C	32.05	-0.77%	2	2	03-20	ALL261218C00185000
180 C	27.54	-38.66%	2	3	01-20	ALL261218C00180000
175 C	42.94	+21.71%	5	8	03-24	ALL261218C00175000
170 C	46.89	+20.39%	5	27	03-24	ALL261218C00170000
165 C	49.40	+15.56%	9	10	03-23	ALL261218C00165000
160 C	58.65	-1.96%	1	10	05-26	ALL261218C00160000
155 C	0	0%	0			ALL261218C00155000
150 C	0	0%	0			ALL261218C00150000
145 C	0	0%	0			ALL261218C00145000
140 C	0	0%	0			ALL261218C00140000
135 C	73.65	-0.14%	60	61	05-29	ALL261218C00135000
130 C	0	0%	0			ALL261218C00130000
125 C	0	0%	0			ALL261218C00125000
120 C	0	0%	0			ALL261218C00120000
115 C	0	0%	0			ALL261218C00115000
110 C	0	0%	0			ALL261218C00110000
105 C	0	0%	0			ALL261218C00105000
100 C	0	0%	0			ALL261218C00100000
95 C	0	0%	0			ALL261218C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	0	0%	0			ALL261218P00320000
310 P	0	0%	0			ALL261218P00310000
300 P	0	0%	0			ALL261218P00300000
290 P	0	0%	0			ALL261218P00290000
280 P	0	0%	0			ALL261218P00280000
270 P	0	0%	0			ALL261218P00270000
260 P	18.80	0%	20	19	07-13	ALL261218P00260000
250 P	16.20	-8.99%	23	31	07-14	ALL261218P00250000
240 P	10.50	-12.50%	11	108	07-13	ALL261218P00240000
230 P	7.80	-7.14%	1	61	07-13	ALL261218P00230000
220 P	5.80	-22.67%	8	27	07-13	ALL261218P00220000
210 P	4.10	-4.65%	1	192	07-14	ALL261218P00210000
200 P	3.29	-13.42%	1	101	07-06	ALL261218P00200000
195 P	2.60	-39.53%	1	43	07-09	ALL261218P00195000
190 P	3.50	-7.89%	1	214	06-24	ALL261218P00190000
185 P	1.05	-83.06%	1	26	07-07	ALL261218P00185000
180 P	4.90	-15.52%	1	58	06-04	ALL261218P00180000
175 P	1.00	-68.75%	10	25	07-10	ALL261218P00175000
170 P	2.15	-48.19%	20	38	06-17	ALL261218P00170000
165 P	0.99	-31.72%	1	9	07-08	ALL261218P00165000
160 P	0.53	-79.62%	4	2	07-07	ALL261218P00160000
155 P	2.20	-18.52%	1	9	05-04	ALL261218P00155000
150 P	2.20	-18.52%	1	3	04-14	ALL261218P00150000
145 P	0.65	-56.38%	2	184	06-15	ALL261218P00145000
140 P	1.85	+74.53%	50	76	06-05	ALL261218P00140000
135 P	1.09	+251.61%	288	293	06-12	ALL261218P00135000
130 P	2.60	+92.59%	24	25	06-10	ALL261218P00130000
125 P	0.39	-65.79%	1	340	07-15	ALL261218P00125000
120 P	0.69	+32.69%	20	171	07-09	ALL261218P00120000
115 P	1.15	+10.58%	188	188	04-14	ALL261218P00115000
110 P	1.51	+214.58%	288	7	04-30	ALL261218P00110000
105 P	2.64	+177.89%	188	27	04-08	ALL261218P00105000
100 P	1.70	+900.00%	161	121	04-14	ALL261218P00100000
95 P	0	0%	0			ALL261218P00095000

Share