Dark

ALL
The Allstate Corporation
stock NYSE

Market Open

Jul 16, 2026 10:19:53 AM EDT

242.47USD+1.249%(+2.99)143,137

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,213	777	131	3,424

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 @ $200.00

Puts

Calls

ALL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	0.52	-69.23%	14	25	07-15	ALL270115C00330000
320 C	1.05	-57.49%	16	24	07-15	ALL270115C00320000
310 C	2.60	+16.59%	3	26	07-13	ALL270115C00310000
300 C	5.90	+64.80%	8	19	07-07	ALL270115C00300000
290 C	7.50	-3.85%	1	108	07-14	ALL270115C00290000
280 C	9.80	0.00%	16	23	07-14	ALL270115C00280000
270 C	12.60	-6.67%	44	97	07-14	ALL270115C00270000
260 C	11.00	-36.78%	2	173	07-15	ALL270115C00260000
250 C	22.60	+9.71%	1	282	07-14	ALL270115C00250000
240 C	18.83	-27.85%	7	460	07-15	ALL270115C00240000
230 C	32.50	-4.33%	1	353	07-09	ALL270115C00230000
220 C	29.37	-28.45%	2	488	07-15	ALL270115C00220000
210 C	51.40	+28.50%	5	120	07-07	ALL270115C00210000
200 C	59.70	+11.07%	2	91	07-07	ALL270115C00200000
195 C	48.25	+24.64%	4	18	07-15	ALL270115C00195000
190 C	57.97	+57.96%	2	56	07-01	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	87.10	+109.73%	4	22	07-07	ALL270115C00170000
165 C	75.00	+27.44%	2	81	06-25	ALL270115C00165000
160 C	79.50	-16.32%	6	62	07-15	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
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	0	0%	0			ALL270115P00290000
280 P	0	0%	0			ALL270115P00280000
270 P	63.35	0%	1	1	08-18	ALL270115P00270000
260 P	21.00	-6.87%	1	12	07-14	ALL270115P00260000
250 P	17.00	+6.25%	22	118	07-14	ALL270115P00250000
240 P	13.00	+2.36%	24	85	07-14	ALL270115P00240000
230 P	9.50	+10.47%	11	100	07-14	ALL270115P00230000
220 P	6.70	-9.70%	1	221	07-10	ALL270115P00220000
210 P	4.50	-8.72%	2	251	07-10	ALL270115P00210000
200 P	3.20	-53.62%	2	208	07-10	ALL270115P00200000
195 P	2.65	-59.23%	1	271	07-10	ALL270115P00195000
190 P	2.80	+30.23%	1	214	07-08	ALL270115P00190000
185 P	1.80	+9.09%	1	120	07-10	ALL270115P00185000
180 P	1.80	+12.50%	2	162	07-15	ALL270115P00180000
175 P	2.30	-56.60%	1	9	06-23	ALL270115P00175000
170 P	0.95	0.00%	15	20	07-14	ALL270115P00170000
165 P	0.89	+21.92%	7	98	07-14	ALL270115P00165000
160 P	1.00	+75.44%	10	67	07-15	ALL270115P00160000
155 P	0.87	-8.42%	3	16	06-29	ALL270115P00155000
150 P	0.60	+1.69%	1	18	07-07	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	0.36	-20.00%	2	321	07-10	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	0.41	+78.26%	21	48	05-28	ALL270115P00095000

document.getElementById("PXPz2y").onerror = function(){this.style.display='none';}; .dark-mode .bQT8Yp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQT8Yp{ 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 @ $200.00

ALL
The Allstate Corporation
stock NYSE