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

ALGM
Allegro MicroSystems, Inc. Common Stock
stock NASDAQ

At Close
Jul 29, 2026 3:59:56 PM EDT
42.18USD-5.256%(-2.34)3,308,744
39.73Bid   49.14Ask   9.41Spread
Pre-market
Jul 27, 2026 9:28:30 AM EDT
46.95USD+1.999%(+0.92)0
After-hours
Jul 29, 2026 4:58:30 PM EDT
42.74USD+1.328%(+0.56)376
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Aug 20, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
540145039


ALGM Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

ALGM Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

ALGM Feb 19, 2027 Exp. - Max Pain @ $27.50

Puts
Calls


ALGM Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C00%0ALGM270219C00095000
90.00 C00%0ALGM270219C00090000
85.00 C5.02-66.10%5507-27ALGM270219C00085000
80.00 C00%0ALGM270219C00080000
75.00 C00%0ALGM270219C00075000
72.50 C00%0ALGM270219C00072500
70.00 C19.80+58.40%1806-30ALGM270219C00070000
67.50 C12.73-29.78%1307-09ALGM270219C00067500
65.00 C8.84-24.44%11107-16ALGM270219C00065000
62.50 C8.83-38.38%8607-16ALGM270219C00062500
60.00 C7.69-33.13%1607-28ALGM270219C00060000
57.50 C8.75-32.69%101007-27ALGM270219C00057500
55.00 C14.70+3.09%25807-13ALGM270219C00055000
52.50 C11.80-19.73%1107-17ALGM270219C00052500
50.00 C13.40-29.47%2807-16ALGM270219C00050000
47.50 C17.60+30.56%1206-03ALGM270219C00047500
45.00 C20.03+71.49%1706-16ALGM270219C00045000
42.50 C14.20+33.96%202005-08ALGM270219C00042500
40.00 C17.00+14.63%1706-02ALGM270219C00040000
37.50 C20.500.00%11006-03ALGM270219C00037500
35.00 C19.40+1.04%549507-24ALGM270219C00035000
32.50 C16.50-16.24%1606-10ALGM270219C00032500
30.00 C28.00+38.61%3307-10ALGM270219C00030000
27.50 C12.80+15.11%101404-08ALGM270219C00027500
25.00 C18.25+78.92%5504-20ALGM270219C00025000
22.50 C00%0ALGM270219C00022500
20.00 C00%0ALGM270219C00020000
17.50 C00%0ALGM270219C00017500
15.00 C00%0ALGM270219C00015000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0ALGM270219P00095000
90.00 P00%0ALGM270219P00090000
85.00 P00%0ALGM270219P00085000
80.00 P00%0ALGM270219P00080000
75.00 P00%0ALGM270219P00075000
72.50 P00%0ALGM270219P00072500
70.00 P00%0ALGM270219P00070000
67.50 P00%0ALGM270219P00067500
65.00 P00%0ALGM270219P00065000
62.50 P00%0ALGM270219P00062500
60.00 P00%0ALGM270219P00060000
57.50 P00%0ALGM270219P00057500
55.00 P00%0ALGM270219P00055000
52.50 P00%0ALGM270219P00052500
50.00 P00%0ALGM270219P00050000
47.50 P00%0ALGM270219P00047500
45.00 P00%0ALGM270219P00045000
42.50 P00%0ALGM270219P00042500
40.00 P6.500%1106-09ALGM270219P00040000
37.50 P5.50-28.66%1506-09ALGM270219P00037500
35.00 P4.50-2.17%2506-09ALGM270219P00035000
32.50 P4.10+13.89%600107-02ALGM270219P00032500
30.00 P3.80-7.32%4504-17ALGM270219P00030000
27.50 P2.70-42.31%11107-07ALGM270219P00027500
25.00 P2.10+5.00%1307-07ALGM270219P00025000
22.50 P1.65+10.00%1707-07ALGM270219P00022500
20.00 P1.25+13.64%1107-07ALGM270219P00020000
17.50 P00%0ALGM270219P00017500
15.00 P00%0ALGM270219P00015000


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