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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
864	451	51	1,231

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 @ $220.00

Puts

Calls

ALL Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
390 C	0	0%	0			ALL270319C00390000
380 C	0	0%	0			ALL270319C00380000
370 C	0	0%	0			ALL270319C00370000
360 C	1.30	+66.67%	13	3	07-27	ALL270319C00360000
350 C	1.80	+44.00%	7	13	08-14	ALL270319C00350000
340 C	1.60	0%	2	1	07-22	ALL270319C00340000
330 C	7.70	+87.80%	1	4	07-29	ALL270319C00330000
320 C	4.50	-32.63%	1	5	08-13	ALL270319C00320000
310 C	6.00	-34.57%	1	16	08-13	ALL270319C00310000
300 C	12.00	+4.44%	15	76	08-05	ALL270319C00300000
290 C	9.50	-28.57%	1	71	08-28	ALL270319C00290000
280 C	13.30	+8.84%	4	54	08-31	ALL270319C00280000
270 C	18.00	+4.65%	30	131	08-31	ALL270319C00270000
260 C	23.00	+2.22%	1	77	08-26	ALL270319C00260000
250 C	34.80	+13.61%	1	89	08-11	ALL270319C00250000
240 C	32.85	-12.21%	200	263	08-28	ALL270319C00240000
230 C	41.55	-16.90%	5	83	08-19	ALL270319C00230000
220 C	49.55	+6.22%	1	99	08-26	ALL270319C00220000
210 C	54.20	+38.97%	5	52	07-07	ALL270319C00210000
200 C	74.53	+12.36%	11	13	08-06	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	99.50	+61.00%	10	25	07-29	ALL270319C00180000
175 C	104.10	+62.66%	10	4	07-29	ALL270319C00175000
170 C	91.00	-7.52%	1	42	08-25	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	120.50	+73.01%	10	61	08-28	ALL270319C00140000
135 C	121.08	+51.44%	1	2	08-20	ALL270319C00135000
130 C	128.50	+21.28%	10	15	08-12	ALL270319C00130000
125 C	138.19	0%	1	1	08-03	ALL270319C00125000
120 C	138.20	0%	10	10	08-12	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
390 P	0	0%	0			ALL270319P00390000
380 P	0	0%	0			ALL270319P00380000
370 P	0	0%	0			ALL270319P00370000
360 P	0	0%	0			ALL270319P00360000
350 P	0	0%	0			ALL270319P00350000
340 P	0	0%	0			ALL270319P00340000
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	24.70	-35.00%	1	11	08-06	ALL270319P00280000
270 P	0	0%	0			ALL270319P00270000
260 P	19.31	-9.77%	10	40	08-26	ALL270319P00260000
250 P	13.00	-63.86%	237	121	07-29	ALL270319P00250000
240 P	10.70	-2.55%	1	42	08-18	ALL270319P00240000
230 P	8.71	+3.08%	3	69	08-27	ALL270319P00230000
220 P	5.70	-8.06%	4	205	08-18	ALL270319P00220000
210 P	4.65	+1.09%	9	108	08-20	ALL270319P00210000
200 P	3.14	-1.26%	3	110	08-27	ALL270319P00200000
195 P	2.69	+7.60%	11	71	08-20	ALL270319P00195000
190 P	2.00	-20.63%	1	20	08-19	ALL270319P00190000
185 P	1.70	-17.07%	1	19	08-19	ALL270319P00185000
180 P	1.45	-17.14%	1	17	08-19	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	0.70	-9.09%	2	12	08-17	ALL270319P00150000
145 P	0.68	-2.86%	1	17	08-06	ALL270319P00145000
140 P	0.88	-58.10%	1	4	07-15	ALL270319P00140000
135 P	2.25	0%	2	2	04-01	ALL270319P00135000
130 P	0.65	-71.74%	4	6	08-04	ALL270319P00130000
125 P	0	0%	0			ALL270319P00125000
120 P	0	0%	0			ALL270319P00120000
115 P	0.37	-68.38%	1	1	07-28	ALL270319P00115000
110 P	1.36	0%	24	24	03-30	ALL270319P00110000
105 P	0.39	+56.00%	1	3	07-28	ALL270319P00105000

document.getElementById("NqNqy3").onerror = function(){this.style.display='none';}; .dark-mode .lvMVSK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lvMVSK{ color: #333333; background-color: white; border: 2px solid #333333; }ALLThe Allstate Corporationstock NYSE

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

ALL Mar 19, 2027 Exp. - Max Pain @ $220.00

ALL
The Allstate Corporation
stock NYSE