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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,451	1,419	195	4,780

ALL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ALL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ALL Jan 15, 2027 Exp. - Max Pain @ $230.00

Puts

Calls

ALL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.60	0%	1	1	08-18	ALL270115C00380000
370 C	0.41	-37.88%	6	6	08-20	ALL270115C00370000
360 C	0.55	+41.03%	14	8	08-24	ALL270115C00360000
350 C	0.73	+12.31%	16	16	08-24	ALL270115C00350000
340 C	0.62	+12.73%	10	32	09-15	ALL270115C00340000
330 C	1.02	+13.33%	2	39	09-15	ALL270115C00330000
320 C	1.37	-2.14%	15	217	09-15	ALL270115C00320000
310 C	2.05	-12.77%	22	197	09-15	ALL270115C00310000
300 C	3.40	+17.24%	3	139	09-15	ALL270115C00300000
290 C	5.20	+1.96%	15	203	09-15	ALL270115C00290000
280 C	7.60	0.00%	33	145	09-15	ALL270115C00280000
270 C	10.80	+1.89%	11	224	09-15	ALL270115C00270000
260 C	15.20	-1.62%	12	192	09-15	ALL270115C00260000
250 C	20.30	-4.61%	1	284	09-15	ALL270115C00250000
240 C	33.90	+10.57%	1	456	09-03	ALL270115C00240000
230 C	34.53	+5.82%	10	340	09-15	ALL270115C00230000
220 C	43.95	-1.46%	5	486	08-28	ALL270115C00220000
210 C	50.49	+8.07%	1	111	09-14	ALL270115C00210000
200 C	62.30	-13.47%	28	79	08-28	ALL270115C00200000
195 C	48.25	+24.64%	4	18	07-15	ALL270115C00195000
190 C	69.60	+3.49%	2	53	09-14	ALL270115C00190000
185 C	56.33	+20.36%	4	11	06-25	ALL270115C00185000
180 C	49.45	+0.84%	1	49	06-16	ALL270115C00180000
175 C	64.30	+33.96%	3	8	06-24	ALL270115C00175000
170 C	100.05	+14.87%	2	22	08-07	ALL270115C00170000
165 C	101.48	+35.31%	1	80	08-11	ALL270115C00165000
160 C	97.50	-3.66%	1	60	09-14	ALL270115C00160000
155 C	60.35	+9.73%	1	128	04-08	ALL270115C00155000
150 C	105.95	+25.92%	2	138	07-07	ALL270115C00150000
145 C	95.30	+48.21%	1	51	06-25	ALL270115C00145000
140 C	61.25	-0.11%	1	8	01-30	ALL270115C00140000
135 C	80.55	-5.17%	1	3	04-24	ALL270115C00135000
130 C	82.63	-3.29%	1	29	05-27	ALL270115C00130000
125 C	87.45	+0.92%	1	1	02-24	ALL270115C00125000
120 C	72.00	-2.70%	10	4	01-13	ALL270115C00120000
115 C	98.65	+6.08%	2	2	02-06	ALL270115C00115000
110 C	98.20	-2.63%	1	12	02-12	ALL270115C00110000
105 C	104.35	-1.45%	30	11	12-22	ALL270115C00105000
100 C	109.15	+11.53%	3	4	05-28	ALL270115C00100000
95 C	117.11	+6.27%	1	3	02-06	ALL270115C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			ALL270115P00380000
370 P	0	0%	0			ALL270115P00370000
360 P	0	0%	0			ALL270115P00360000
350 P	0	0%	0			ALL270115P00350000
340 P	0	0%	0			ALL270115P00340000
330 P	0	0%	0			ALL270115P00330000
320 P	0	0%	0			ALL270115P00320000
310 P	0	0%	0			ALL270115P00310000
300 P	0	0%	0			ALL270115P00300000
290 P	27.10	0%	14	14	07-29	ALL270115P00290000
280 P	27.20	+25.35%	30	40	07-30	ALL270115P00280000
270 P	23.40	+20.00%	1	21	08-12	ALL270115P00270000
260 P	13.10	-19.14%	2	120	09-03	ALL270115P00260000
250 P	11.50	-15.44%	2	486	09-14	ALL270115P00250000
240 P	7.90	-12.22%	2	590	09-14	ALL270115P00240000
230 P	5.30	-17.19%	11	320	09-15	ALL270115P00230000
220 P	3.50	-10.26%	104	334	09-15	ALL270115P00220000
210 P	2.20	+15.79%	1	234	09-11	ALL270115P00210000
200 P	1.40	-23.08%	5	208	09-02	ALL270115P00200000
195 P	1.40	+3.70%	1	276	09-10	ALL270115P00195000
190 P	1.03	-14.17%	100	251	09-01	ALL270115P00190000
185 P	1.80	+9.09%	1	120	07-10	ALL270115P00185000
180 P	0.78	-26.42%	8	162	08-24	ALL270115P00180000
175 P	0.62	-25.30%	10	15	08-24	ALL270115P00175000
170 P	0.52	-45.26%	2	22	08-24	ALL270115P00170000
165 P	0.55	+1.85%	1	99	08-26	ALL270115P00165000
160 P	0.47	+4.44%	2	63	08-24	ALL270115P00160000
155 P	0.87	-8.42%	3	16	06-29	ALL270115P00155000
150 P	0.30	-41.18%	1	17	08-10	ALL270115P00150000
145 P	1.20	-29.41%	10	232	05-18	ALL270115P00145000
140 P	0.45	-78.47%	1	78	07-07	ALL270115P00140000
135 P	0.15	-40.00%	1	325	08-21	ALL270115P00135000
130 P	2.90	+101.39%	24	27	06-10	ALL270115P00130000
125 P	1.27	+101.59%	49	490	07-02	ALL270115P00125000
120 P	0.75	+294.74%	20	178	07-09	ALL270115P00120000
115 P	0.19	-85.16%	1	3	07-13	ALL270115P00115000
110 P	1.65	+236.73%	288	25	04-30	ALL270115P00110000
105 P	2.75	+161.90%	188	8	04-08	ALL270115P00105000
100 P	0.28	-28.21%	10	154	05-07	ALL270115P00100000
95 P	0.29	-29.27%	1	47	07-17	ALL270115P00095000

document.getElementById("Dtr6fh").onerror = function(){this.style.display='none';}; .dark-mode .sgLSyk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgLSyk{ color: #333333; background-color: white; border: 2px solid #333333; }ALLThe Allstate Corporationstock NYSE

ALL Jan 15, 2027 Exp. - Open Interest by Strike

ALL Jan 15, 2027 Exp. - Max Pain @ $230.00

ALL
The Allstate Corporation
stock NYSE