Dark

Check out our Level2View

ALL
The Allstate Corporation
stock NYSE

Market Open

Jul 16, 2026 3:47:23 PM EDT

241.02USD+0.643%(+1.54)1,262,015

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
662	308	72	936

ALL Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

ALL Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

ALL Mar 19, 2027 Exp. - Max Pain @ $210.00

Puts

Calls

ALL Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	2.90	+63.84%	5	6	07-07	ALL270319C00330000
320 C	2.05	0%	1	1	06-30	ALL270319C00320000
310 C	5.98	+378.40%	1	16	07-07	ALL270319C00310000
300 C	6.80	-9.33%	1	59	07-10	ALL270319C00300000
290 C	5.10	+156.28%	1	55	06-30	ALL270319C00290000
280 C	7.91	0%	1	1	07-15	ALL270319C00280000
270 C	10.65	+80.81%	2	46	07-15	ALL270319C00270000
260 C	14.64	+60.88%	12	42	06-29	ALL270319C00260000
250 C	18.66	-29.05%	1	82	07-15	ALL270319C00250000
240 C	24.70	-23.05%	47	161	07-15	ALL270319C00240000
230 C	39.80	+26.75%	5	88	07-07	ALL270319C00230000
220 C	44.43	+6.80%	1	100	07-08	ALL270319C00220000
210 C	54.20	+38.97%	5	52	07-07	ALL270319C00210000
200 C	38.60	+31.74%	2	3	06-10	ALL270319C00200000
195 C	60.68	+61.60%	1	4	07-06	ALL270319C00195000
190 C	41.88	+21.04%	2	2	05-18	ALL270319C00190000
185 C	75.05	+42.06%	1	16	07-07	ALL270319C00185000
180 C	61.80	-22.26%	1	15	07-15	ALL270319C00180000
175 C	64.00	+11.85%	10	6	06-24	ALL270319C00175000
170 C	68.30	+8.41%	10	44	06-24	ALL270319C00170000
165 C	0	0%	0			ALL270319C00165000
160 C	65.50	+25.48%	145	72	06-05	ALL270319C00160000
155 C	0	0%	0			ALL270319C00155000
150 C	107.79	+25.75%	10	11	07-13	ALL270319C00150000
145 C	0	0%	0			ALL270319C00145000
140 C	69.65	-12.83%	60	61	05-29	ALL270319C00140000
135 C	79.95	+1.70%	1	2	06-04	ALL270319C00135000
130 C	105.95	+7.09%	35	25	06-24	ALL270319C00130000
125 C	0	0%	0			ALL270319C00125000
120 C	0	0%	0			ALL270319C00120000
115 C	0	0%	0			ALL270319C00115000
110 C	0	0%	0			ALL270319C00110000
105 C	0	0%	0			ALL270319C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			ALL270319P00330000
320 P	0	0%	0			ALL270319P00320000
310 P	0	0%	0			ALL270319P00310000
300 P	0	0%	0			ALL270319P00300000
290 P	0	0%	0			ALL270319P00290000
280 P	0	0%	0			ALL270319P00280000
270 P	0	0%	0			ALL270319P00270000
260 P	33.20	-3.49%	32	33	06-25	ALL270319P00260000
250 P	35.97	+5.55%	17	39	06-18	ALL270319P00250000
240 P	14.30	-6.54%	19	41	07-13	ALL270319P00240000
230 P	15.10	+8.24%	18	56	07-15	ALL270319P00230000
220 P	9.54	-37.11%	56	63	07-06	ALL270319P00220000
210 P	7.26	-51.60%	1	108	07-06	ALL270319P00210000
200 P	7.51	-26.37%	1	107	06-25	ALL270319P00200000
195 P	9.00	-8.16%	2	64	06-17	ALL270319P00195000
190 P	6.50	-27.78%	1	19	06-23	ALL270319P00190000
185 P	7.70	-14.44%	15	19	05-04	ALL270319P00185000
180 P	3.20	-36.00%	2	15	06-25	ALL270319P00180000
175 P	1.60	-68.00%	20	184	07-13	ALL270319P00175000
170 P	4.30	-3.15%	11	22	06-18	ALL270319P00170000
165 P	2.05	0%	1	1	07-15	ALL270319P00165000
160 P	1.75	+2.94%	1	112	07-15	ALL270319P00160000
155 P	2.92	-5.81%	37	61	05-22	ALL270319P00155000
150 P	2.30	-6.12%	2	9	06-04	ALL270319P00150000
145 P	2.20	+0.46%	1	17	05-07	ALL270319P00145000
140 P	0.88	-58.10%	1	4	07-15	ALL270319P00140000
135 P	2.25	0%	2	2	04-01	ALL270319P00135000
130 P	2.30	0%	2	4	03-09	ALL270319P00130000
125 P	0	0%	0			ALL270319P00125000
120 P	0	0%	0			ALL270319P00120000
115 P	1.17	0%	1	1	05-07	ALL270319P00115000
110 P	1.36	0%	24	24	03-30	ALL270319P00110000
105 P	0.25	-44.44%	1	3	07-15	ALL270319P00105000

Share