Home Options ALLChain

ALL

Allstate Corporation (The)Close $221.98EOD only

Max Pain

$210.00

Next expiry Jun 18, 2026

Expected Move

±$11.75

5.3% from close

Price Gap

-11.98

Distance to max pain

IV Rank

Low premium

P/C OI

1.04

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects ALL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

ALL Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	80.22	91.60	95.20	0.00	0	1	0.0%	1.000	0.0000	-0.014	0.000	0.091
120.00	98.51	100.00	104.10	0.00	0	10	84.4%	0.997	0.0002	-0.023	0.006	0.094
130.00	88.46	90.10	94.30	0.00	10	11	85.8%	0.991	0.0005	-0.039	0.016	0.101
135.00	83.51	85.00	89.20	0.00	0	10	74.1%	0.994	0.0004	-0.030	0.011	0.106
145.00	73.59	75.10	79.20	0.00	0	10	67.5%	0.991	0.0006	-0.035	0.016	0.113
150.00	63.60	57.30	59.60	0.00	3	6	0.0%	1.000	0.0000	-0.018	0.000	0.119
155.00	63.60	65.10	69.20	0.00	1	20	58.0%	0.989	0.0008	-0.036	0.018	0.121
160.00	60.92	60.10	64.20	0.00	1	7	53.5%	0.988	0.0009	-0.036	0.019	0.125
165.00	53.95	40.70	44.60	0.00	12	5	0.0%	1.000	0.0000	-0.019	0.000	0.131
170.00	46.00	45.60	49.30	0.00	1	6	0.0%	1.000	0.0000	-0.020	0.000	0.135
175.00	27.84	34.30	36.50	0.00	3	0	0.0%	1.000	0.0000	-0.021	0.000	0.139
180.00	27.46	30.00	32.20	0.00	10	3	0.0%	1.000	0.0000	-0.021	0.000	0.143
185.00	32.24	35.20	38.60	0.00	1	4	52.0%	0.910	0.0050	-0.111	0.102	0.129
190.00	36.90	31.30	33.70	0.00	2	98	47.1%	0.897	0.0061	-0.111	0.112	0.131
195.00	24.40	26.40	28.90	0.00	5	29	42.9%	0.877	0.0076	-0.114	0.127	0.131
200.00	24.20	21.60	24.20	0.00	4	129	39.0%	0.850	0.0096	-0.117	0.146	0.130
210.00	13.57	13.10	14.20	-2.33	6	492	26.5%	0.796	0.0171	-0.100	0.177	0.129
220.00	6.60	6.20	7.00	-1.50	14	598	23.6%	0.587	0.0264	-0.114	0.244	0.098
230.00	2.45	2.20	2.65	-0.70	65	597	22.4%	0.317	0.0254	-0.094	0.223	0.054
240.00	0.70	0.50	0.85	-0.15	11	646	22.8%	0.129	0.0148	-0.055	0.132	0.022
250.00	0.30	0.15	0.30	0.05	102	1,458	24.4%	0.050	0.0067	-0.028	0.064	0.009
260.00	0.10	0.00	2.20	0.00	10	18	49.0%	0.147	0.0075	-0.125	0.144	0.024
270.00	0.49	0.00	2.60	0.00	0	1	59.5%	0.144	0.0061	-0.149	0.142	0.023
280.00	1.05	0.00	3.20	0.00	0	2	58.7%	0.097	0.0047	-0.111	0.107	0.016
290.00	0.74	0.00	2.80	0.00	1	1	63.0%	0.081	0.0038	-0.104	0.094	0.013
300.00	1.30	0.10	0.90	0.00	0	1	56.3%	0.036	0.0022	-0.049	0.050	0.006
310.00	0.08	0.00	2.15	0.00	0	1	70.4%	0.059	0.0027	-0.090	0.073	0.010
320.00	0.05	0.00	2.15	0.00	0	2	75.5%	0.055	0.0024	-0.092	0.070	0.009

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.28	0.00	2.15	0.00	1	0	158.9%	-0.022	0.0005	-0.090	0.033	-0.005
110.00	0.91	0.00	2.70	0.00	4	3	148.4%	-0.029	0.0007	-0.105	0.041	-0.006
115.00	0.19	0.00	2.15	0.00	5	143	134.0%	-0.026	0.0007	-0.087	0.038	-0.005
120.00	0.95	0.40	1.35	0.00	6	116	121.5%	-0.024	0.0007	-0.073	0.035	-0.005
125.00	0.40	0.00	0.00	0.00	2	0	50.0%	-0.000	0.0000	-0.000	0.000	-0.000
130.00	0.90	0.15	1.30	0.00	2	5	104.0%	-0.024	0.0009	-0.062	0.035	-0.005
135.00	0.28	0.00	2.15	0.00	5	6	105.3%	-0.033	0.0011	-0.083	0.046	-0.007
140.00	0.47	0.00	0.00	0.00	4	0	25.0%	0.000	0.0000	0.000	0.000	0.000
145.00	2.60	0.00	2.15	0.00	1	8	92.3%	-0.038	0.0014	-0.080	0.051	-0.007
150.00	0.10	0.00	2.15	0.00	1	64	86.2%	-0.040	0.0016	-0.079	0.054	-0.008
155.00	0.30	0.00	2.20	0.00	1	29	80.6%	-0.044	0.0018	-0.079	0.058	-0.008
160.00	0.48	0.00	2.20	0.00	1	27	74.7%	-0.047	0.0021	-0.077	0.061	-0.009
165.00	0.65	0.00	2.20	0.00	4	22	68.9%	-0.050	0.0024	-0.076	0.065	-0.010
170.00	0.05	0.00	0.05	-0.07	16	66	38.1%	-0.005	0.0006	-0.006	0.009	-0.001
175.00	0.08	0.00	1.00	-0.24	4	62	56.4%	-0.055	0.0032	-0.066	0.070	-0.010
180.00	0.17	0.10	0.20	0.04	61	506	37.3%	-0.019	0.0020	-0.018	0.029	-0.003
185.00	0.25	0.15	0.25	0.00	72	232	34.3%	-0.025	0.0027	-0.021	0.036	-0.004
190.00	0.35	0.25	0.75	0.00	19	281	37.8%	-0.061	0.0051	-0.047	0.075	-0.011
195.00	0.63	0.40	0.90	-0.02	5	283	34.4%	-0.078	0.0068	-0.052	0.091	-0.014
200.00	0.98	0.65	1.25	0.18	3	696	32.1%	-0.109	0.0093	-0.062	0.117	-0.020
210.00	2.17	2.00	2.40	0.12	36	2,276	27.4%	-0.212	0.0169	-0.080	0.181	-0.039
220.00	5.14	4.90	5.40	1.44	25	656	25.1%	-0.417	0.0248	-0.094	0.244	-0.077
230.00	8.40	10.60	11.60	0.00	53	46	26.5%	-0.652	0.0223	-0.087	0.231	-0.124
240.00	15.99	18.30	20.40	0.00	11	11	32.3%	-0.781	0.0146	-0.080	0.185	-0.153
250.00	46.25	52.50	57.50	0.00	1	1	147.3%	-0.528	0.0043	-0.612	0.249	-0.136

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.