Dark

ALL
The Allstate Corporation
stock NYSE

Market Open

Sep 1, 2026 3:13:10 PM EDT

257.91USD+0.043%(+0.11)519,805

257.83Bid 274.05Ask 16.22Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

258.40USD+0.233%(+0.60)13

After-hours

Aug 31, 2026 4:10:30 PM EDT

257.80USD0.000%(0.00)0

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
2,467	1,327	193	4,504

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	0.90	-25.00%	16	22	08-27	ALL270115C00340000
330 C	1.60	-65.96%	5	28	08-12	ALL270115C00330000
320 C	2.06	-10.43%	4	200	08-25	ALL270115C00320000
310 C	3.10	+3.33%	2	188	08-28	ALL270115C00310000
300 C	4.50	+3.45%	3	131	08-28	ALL270115C00300000
290 C	6.50	+1.56%	6	177	08-28	ALL270115C00290000
280 C	9.60	+2.24%	26	132	08-28	ALL270115C00280000
270 C	12.20	-3.17%	1	213	08-28	ALL270115C00270000
260 C	17.30	-3.35%	2	205	08-31	ALL270115C00260000
250 C	22.31	-5.06%	5	285	08-31	ALL270115C00250000
240 C	27.01	-19.85%	2	456	08-20	ALL270115C00240000
230 C	36.12	+4.24%	34	351	08-25	ALL270115C00230000
220 C	43.95	-1.46%	5	486	08-28	ALL270115C00220000
210 C	54.40	+5.84%	10	113	08-28	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	71.82	+23.89%	1	55	08-26	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	101.20	-4.85%	1	60	08-17	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	16.20	-1.22%	3	118	08-26	ALL270115P00260000
250 P	11.40	-10.24%	2	335	08-31	ALL270115P00250000
240 P	9.00	+11.11%	4	592	08-27	ALL270115P00240000
230 P	6.17	+6.38%	4	330	08-27	ALL270115P00230000
220 P	4.20	-10.64%	52	241	08-27	ALL270115P00220000
210 P	2.96	+11.70%	9	233	08-20	ALL270115P00210000
200 P	1.82	-4.71%	3	206	08-27	ALL270115P00200000
195 P	1.41	-12.96%	10	274	08-27	ALL270115P00195000
190 P	1.20	-57.14%	2	212	08-21	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("XJBLWN").onerror = function(){this.style.display='none';}; .dark-mode .R8gTBT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8gTBT{ 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