Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
511103821


ALGM May 21, 2027 Exp. - Volume by Strike
Puts
Calls

ALGM May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

ALGM May 21, 2027 Exp. - Max Pain @ $35.00

Puts
Calls


ALGM May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C00%0ALGM270521C00095000
90.00 C00%0ALGM270521C00090000
85.00 C10.00-35.36%12107-02ALGM270521C00085000
80.00 C16.300%1106-29ALGM270521C00080000
75.00 C8.60-53.26%11507-27ALGM270521C00075000
72.50 C00%0ALGM270521C00072500
70.00 C00%0ALGM270521C00070000
67.50 C00%0ALGM270521C00067500
65.00 C11.10+10.56%2306-15ALGM270521C00065000
62.50 C00%0ALGM270521C00062500
60.00 C12.00-34.07%11107-16ALGM270521C00060000
57.50 C00%0ALGM270521C00057500
55.00 C18.50+89.36%51007-10ALGM270521C00055000
52.50 C12.17-28.41%2207-28ALGM270521C00052500
50.00 C17.37-14.52%11507-23ALGM270521C00050000
47.50 C23.00+14.09%32306-25ALGM270521C00047500
45.00 C16.56+2.16%1407-24ALGM270521C00045000
42.50 C34.00+30.77%2506-30ALGM270521C00042500
40.00 C16.40-6.82%2606-09ALGM270521C00040000
37.50 C14.30+107.25%1104-27ALGM270521C00037500
35.00 C17.31-3.13%21206-09ALGM270521C00035000
32.50 C27.29+29.03%91406-15ALGM270521C00032500
30.00 C29.90+28.88%11107-10ALGM270521C00030000
27.50 C00%0ALGM270521C00027500
25.00 C29.00+45.00%5505-26ALGM270521C00025000
22.50 C00%0ALGM270521C00022500
20.00 C36.21+122.15%2206-15ALGM270521C00020000
17.50 C00%0ALGM270521C00017500
15.00 C00%0ALGM270521C00015000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0ALGM270521P00095000
90.00 P00%0ALGM270521P00090000
85.00 P00%0ALGM270521P00085000
80.00 P32.950%2107-09ALGM270521P00080000
75.00 P37.10+55.56%101007-28ALGM270521P00075000
72.50 P00%0ALGM270521P00072500
70.00 P20.60-17.67%101006-30ALGM270521P00070000
67.50 P00%0ALGM270521P00067500
65.00 P00%0ALGM270521P00065000
62.50 P00%0ALGM270521P00062500
60.00 P00%0ALGM270521P00060000
57.50 P00%0ALGM270521P00057500
55.00 P16.100%2207-09ALGM270521P00055000
52.50 P00%0ALGM270521P00052500
50.00 P10.00-7.41%1307-01ALGM270521P00050000
47.50 P00%0ALGM270521P00047500
45.00 P14.55+29.91%101207-28ALGM270521P00045000
42.50 P00%0ALGM270521P00042500
40.00 P00%0ALGM270521P00040000
37.50 P00%0ALGM270521P00037500
35.00 P5.85-12.69%5205-08ALGM270521P00035000
32.50 P4.90+6.52%5205-08ALGM270521P00032500
30.00 P00%0ALGM270521P00030000
27.50 P3.500%1105-21ALGM270521P00027500
25.00 P00%0ALGM270521P00025000
22.50 P2.50-26.47%1304-09ALGM270521P00022500
20.00 P1.95-4.88%1303-04ALGM270521P00020000
17.50 P1.33-24.00%101007-22ALGM270521P00017500
15.00 P00%0ALGM270521P00015000


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