Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ALL
The Allstate Corporation
stock NYSE

Market Open
Sep 1, 2026 3:09:11 PM EDT
257.57USD-0.089%(-0.23)514,400
257.55Bid   257.72Ask   0.17Spread
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027

ITM/OTM for Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22318913485


ALL Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

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

Puts
Calls


ALL Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C00%0ALL270917C00390000
380 C00%0ALL270917C00380000
370 C00%0ALL270917C00370000
360 C00%0ALL270917C00360000
350 C00%0ALL270917C00350000
340 C00%0ALL270917C00340000
330 C00%0ALL270917C00330000
320 C10.680%1108-26ALL270917C00320000
310 C13.500%151508-25ALL270917C00310000
300 C12.700%1108-21ALL270917C00300000
290 C19.30-0.21%163708-25ALL270917C00290000
280 C21.50-0.28%1408-26ALL270917C00280000
270 C27.20+5.92%312808-28ALL270917C00270000
260 C32.10+0.47%1308-31ALL270917C00260000
250 C00%0ALL270917C00250000
240 C43.10-0.65%748408-28ALL270917C00240000
230 C00%0ALL270917C00230000
220 C52.98-2.32%206008-21ALL270917C00220000
210 C00%0ALL270917C00210000
200 C71.58+1.59%304208-27ALL270917C00200000
195 C00%0ALL270917C00195000
190 C77.150%1108-25ALL270917C00190000
185 C81.200%1108-25ALL270917C00185000
180 C00%0ALL270917C00180000
175 C91.80+0.11%12908-24ALL270917C00175000
170 C00%0ALL270917C00170000
165 C00%0ALL270917C00165000
160 C00%0ALL270917C00160000
155 C00%0ALL270917C00155000
150 C117.500%5508-19ALL270917C00150000
145 C00%0ALL270917C00145000
140 C117.480%1108-20ALL270917C00140000
135 C00%0ALL270917C00135000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0ALL270917P00390000
380 P00%0ALL270917P00380000
370 P00%0ALL270917P00370000
360 P00%0ALL270917P00360000
350 P00%0ALL270917P00350000
340 P00%0ALL270917P00340000
330 P00%0ALL270917P00330000
320 P00%0ALL270917P00320000
310 P00%0ALL270917P00310000
300 P00%0ALL270917P00300000
290 P00%0ALL270917P00290000
280 P37.98+0.80%3012008-25ALL270917P00280000
270 P32.350%141408-25ALL270917P00270000
260 P00%0ALL270917P00260000
250 P00%0ALL270917P00250000
240 P18.200%151508-25ALL270917P00240000
230 P00%0ALL270917P00230000
220 P11.000%1108-26ALL270917P00220000
210 P9.270%222008-25ALL270917P00210000
200 P6.60-6.78%1308-27ALL270917P00200000
195 P00%0ALL270917P00195000
190 P00%0ALL270917P00190000
185 P6.100%303008-25ALL270917P00185000
180 P00%0ALL270917P00180000
175 P00%0ALL270917P00175000
170 P2.450%4408-31ALL270917P00170000
165 P2.50-9.75%3508-27ALL270917P00165000
160 P00%0ALL270917P00160000
155 P1.810%7708-19ALL270917P00155000
150 P00%0ALL270917P00150000
145 P00%0ALL270917P00145000
140 P00%0ALL270917P00140000
135 P00%0ALL270917P00135000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC