Dark

ALL
The Allstate Corporation
stock NYSE

At Close

Sep 16, 2026 3:59:51 PM EDT

254.88USD-0.904%(-2.33)1,427,731

242.61Bid 266.34Ask 23.73Spread

Pre-market

0.00USD-100.000%(-257.21)0

After-hours

Sep 16, 2026 4:36:30 PM EDT

254.85USD-0.014%(-0.03)2,986

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
764	1,474	60	3,002

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 @ $230.00

Puts

Calls

ALL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0.33	+32.00%	3	2	08-24	ALL261218C00360000
350 C	0.55	+37.50%	3	2	08-20	ALL261218C00350000
340 C	0.60	-47.83%	2	5	09-03	ALL261218C00340000
330 C	1.70	-17.07%	1	3	08-11	ALL261218C00330000
320 C	1.20	-40.59%	2	4	08-27	ALL261218C00320000
310 C	1.25	-13.19%	2	26	09-15	ALL261218C00310000
300 C	2.41	+19.90%	3	264	09-14	ALL261218C00300000
290 C	3.60	+2.56%	34	205	09-15	ALL261218C00290000
280 C	5.40	+3.85%	21	153	09-11	ALL261218C00280000
270 C	8.90	-0.56%	4	269	09-15	ALL261218C00270000
260 C	13.00	+19.93%	1	541	09-14	ALL261218C00260000
250 C	18.35	+0.55%	5	167	09-15	ALL261218C00250000
240 C	24.90	-8.79%	2	97	09-15	ALL261218C00240000
230 C	30.30	-3.66%	2	140	09-09	ALL261218C00230000
220 C	36.50	-20.13%	2	48	09-10	ALL261218C00220000
210 C	45.60	-13.24%	2	131	09-10	ALL261218C00210000
200 C	60.90	+7.98%	1	22	08-12	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	133.40	0%	2	2	08-03	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
360 P	0	0%	0			ALL261218P00360000
350 P	0	0%	0			ALL261218P00350000
340 P	0	0%	0			ALL261218P00340000
330 P	0	0%	0			ALL261218P00330000
320 P	0	0%	0			ALL261218P00320000
310 P	0	0%	0			ALL261218P00310000
300 P	0	0%	0			ALL261218P00300000
290 P	25.30	-11.51%	1	1	07-29	ALL261218P00290000
280 P	20.10	0%	1	1	07-29	ALL261218P00280000
270 P	21.12	+6.13%	1	12	09-15	ALL261218P00270000
260 P	13.50	-6.90%	1	46	09-04	ALL261218P00260000
250 P	9.90	-1.00%	4	133	09-15	ALL261218P00250000
240 P	6.98	+3.41%	3	259	09-15	ALL261218P00240000
230 P	4.40	-10.20%	213	274	09-15	ALL261218P00230000
220 P	2.45	-27.94%	1	42	09-15	ALL261218P00220000
210 P	2.10	-9.87%	7	212	09-10	ALL261218P00210000
200 P	0.90	-18.92%	1	117	09-14	ALL261218P00200000
195 P	0.66	-24.14%	6	52	09-14	ALL261218P00195000
190 P	0.52	-42.86%	12	221	09-14	ALL261218P00190000
185 P	0.44	-32.31%	6	31	09-14	ALL261218P00185000
180 P	0.45	+12.50%	6	73	09-14	ALL261218P00180000
175 P	0.40	-11.11%	6	35	09-14	ALL261218P00175000
170 P	0.80	+60.00%	1	49	08-27	ALL261218P00170000
165 P	0.40	-11.11%	3	21	08-27	ALL261218P00165000
160 P	0.35	0.00%	15	29	07-21	ALL261218P00160000
155 P	0.15	-50.00%	1	14	08-28	ALL261218P00155000
150 P	2.20	-18.52%	1	3	04-14	ALL261218P00150000
145 P	0.10	-71.43%	1	185	09-03	ALL261218P00145000
140 P	0.47	+370.00%	2	78	09-04	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	0.15	0%	2	2	09-11	ALL261218P00095000

document.getElementById("dvGqZD").onerror = function(){this.style.display='none';}; .dark-mode .RtllQb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RtllQb{ color: #333333; background-color: white; border: 2px solid #333333; }ALLThe Allstate Corporationstock NYSE

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

ALL Dec 18, 2026 Exp. - Max Pain @ $230.00

ALL
The Allstate Corporation
stock NYSE