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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
363	386	172	836

ALL Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

ALL Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

ALL Jun 17, 2027 Exp. - Max Pain @ $240.00

Puts

Calls

ALL Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
410 C	0	0%	0			ALL270617C00410000
400 C	0	0%	0			ALL270617C00400000
390 C	1.20	-47.83%	3	14	08-13	ALL270617C00390000
380 C	0	0%	0			ALL270617C00380000
370 C	2.67	0%	1	1	08-05	ALL270617C00370000
360 C	4.80	0%	1	1	07-28	ALL270617C00360000
350 C	3.90	+105.26%	1	1	07-27	ALL270617C00350000
340 C	7.66	+47.31%	3	7	08-06	ALL270617C00340000
330 C	9.58	+17.98%	5	15	08-06	ALL270617C00330000
320 C	9.30	-24.88%	1	17	08-11	ALL270617C00320000
310 C	12.70	+38.04%	5	9	08-11	ALL270617C00310000
300 C	11.00	+10.00%	4	33	08-31	ALL270617C00300000
290 C	15.23	-5.52%	1	12	08-31	ALL270617C00290000
280 C	17.60	-2.00%	1	100	08-25	ALL270617C00280000
270 C	22.75	-4.93%	5	80	08-25	ALL270617C00270000
260 C	25.00	-12.28%	1	96	08-20	ALL270617C00260000
250 C	32.61	-5.20%	1	90	08-13	ALL270617C00250000
240 C	39.20	-2.54%	38	62	08-28	ALL270617C00240000
230 C	45.13	+2.22%	3	27	08-28	ALL270617C00230000
220 C	49.43	-2.54%	20	7	08-21	ALL270617C00220000
210 C	57.65	-3.43%	1	1	08-27	ALL270617C00210000
200 C	66.50	+3.66%	3	14	08-28	ALL270617C00200000
195 C	85.80	+36.21%	9	9	08-06	ALL270617C00195000
190 C	48.60	0%	2	0	06-22	ALL270617C00190000
185 C	0	0%	0			ALL270617C00185000
180 C	84.70	+5.88%	7	5	08-28	ALL270617C00180000
175 C	0	0%	0			ALL270617C00175000
170 C	88.50	+18.00%	2	7	07-20	ALL270617C00170000
165 C	66.99	0%	2	2	06-22	ALL270617C00165000
160 C	99.99	+26.54%	10	10	07-13	ALL270617C00160000
155 C	0	0%	0			ALL270617C00155000
150 C	0	0%	0			ALL270617C00150000
145 C	116.00	+21.28%	7	8	08-28	ALL270617C00145000
140 C	0	0%	0			ALL270617C00140000
135 C	0	0%	0			ALL270617C00135000
130 C	115.70	+1.67%	3	118	07-01	ALL270617C00130000
125 C	133.99	+19.53%	1	2	08-27	ALL270617C00125000
120 C	0	0%	0			ALL270617C00120000
115 C	143.15	-1.34%	1	1	08-27	ALL270617C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
410 P	0	0%	0			ALL270617P00410000
400 P	0	0%	0			ALL270617P00400000
390 P	0	0%	0			ALL270617P00390000
380 P	0	0%	0			ALL270617P00380000
370 P	0	0%	0			ALL270617P00370000
360 P	0	0%	0			ALL270617P00360000
350 P	0	0%	0			ALL270617P00350000
340 P	0	0%	0			ALL270617P00340000
330 P	62.80	0%	2	1	07-29	ALL270617P00330000
320 P	0	0%	0			ALL270617P00320000
310 P	0	0%	0			ALL270617P00310000
300 P	62.30	+10.46%	1	0	07-15	ALL270617P00300000
290 P	35.30	-4.59%	2	3	07-29	ALL270617P00290000
280 P	35.23	+1.15%	30	40	08-25	ALL270617P00280000
270 P	28.70	-4.65%	24	41	08-14	ALL270617P00270000
260 P	23.90	+1.70%	16	87	08-13	ALL270617P00260000
250 P	19.70	+22.59%	9	24	08-13	ALL270617P00250000
240 P	14.14	-5.73%	2	57	08-18	ALL270617P00240000
230 P	12.29	-0.08%	3	103	08-12	ALL270617P00230000
220 P	9.90	+2.06%	1	83	08-20	ALL270617P00220000
210 P	6.50	+14.64%	6	35	08-19	ALL270617P00210000
200 P	8.70	+37.01%	54	111	07-15	ALL270617P00200000
195 P	4.50	-54.08%	10	52	08-12	ALL270617P00195000
190 P	2.65	-64.29%	25	25	08-31	ALL270617P00190000
185 P	2.40	-17.81%	1	2	08-31	ALL270617P00185000
180 P	2.50	-67.32%	1	55	08-07	ALL270617P00180000
175 P	5.60	-6.67%	148	159	06-23	ALL270617P00175000
170 P	3.50	0.00%	8	121	07-01	ALL270617P00170000
165 P	0	0%	0			ALL270617P00165000
160 P	0	0%	0			ALL270617P00160000
155 P	0	0%	0			ALL270617P00155000
150 P	2.42	0%	3	3	07-10	ALL270617P00150000
145 P	1.45	-36.40%	3	5	07-16	ALL270617P00145000
140 P	0	0%	0			ALL270617P00140000
135 P	0	0%	0			ALL270617P00135000
130 P	0	0%	0			ALL270617P00130000
125 P	0	0%	0			ALL270617P00125000
120 P	1.16	0%	1	1	06-24	ALL270617P00120000
115 P	0	0%	0			ALL270617P00115000

document.getElementById("Bt4ny7").onerror = function(){this.style.display='none';}; .dark-mode .dlJjGR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlJjGR{ color: #333333; background-color: white; border: 2px solid #333333; }ALLThe Allstate Corporationstock NYSE

ALL Jun 17, 2027 Exp. - Open Interest by Strike

ALL Jun 17, 2027 Exp. - Max Pain @ $240.00

ALL
The Allstate Corporation
stock NYSE