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

ALGM
Allegro MicroSystems, Inc. Common Stock
stock NASDAQ

At Close
Sep 30, 2026 3:59:56 PM EDT
36.35USD-0.669%(-0.25)2,098,005
34.75Bid   38.19Ask   3.44Spread
Pre-market
Sep 30, 2026 8:47:30 AM EDT
36.96USD+0.984%(+0.36)655
After-hours
Sep 30, 2026 4:27:30 PM EDT
36.35USD-0.014%(0.00)163,446
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Aug 20, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 20, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
582145388


ALGM Aug 20, 2027 Exp. - Volume by Strike
Puts
Calls

ALGM Aug 20, 2027 Exp. - Open Interest by Strike

Puts
Calls

ALGM Aug 20, 2027 Exp. - Max Pain @ $35.00

Puts
Calls


ALGM Aug 20, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C1.60-42.86%1709-14ALGM270820C00095000
90.00 C5.500%1108-17ALGM270820C00090000
85.00 C2.41-87.51%4614208-31ALGM270820C00085000
80.00 C00%0ALGM270820C00080000
75.00 C17.400%1107-07ALGM270820C00075000
72.50 C00%0ALGM270820C00072500
70.00 C2.75-63.82%2309-22ALGM270820C00070000
67.50 C00%0ALGM270820C00067500
65.00 C9.30+20.00%1208-10ALGM270820C00065000
62.50 C00%0ALGM270820C00062500
60.00 C17.60+155.07%5107-02ALGM270820C00060000
57.50 C00%0ALGM270820C00057500
55.00 C7.60-35.15%21308-18ALGM270820C00055000
52.50 C00%0ALGM270820C00052500
50.00 C5.70-5.00%52109-10ALGM270820C00050000
47.50 C5.30-31.17%1309-24ALGM270820C00047500
45.00 C22.00+80.33%1606-15ALGM270820C00045000
42.50 C6.50-17.72%1509-16ALGM270820C00042500
40.00 C8.82-31.09%1709-28ALGM270820C00040000
37.50 C11.08-11.36%2204-10ALGM270820C00037500
35.00 C9.90+10.00%6509-22ALGM270820C00035000
32.50 C10.23-18.81%23309-14ALGM270820C00032500
30.00 C31.00+108.05%1507-10ALGM270820C00030000
27.50 C42.08+26.52%1107-01ALGM270820C00027500
25.00 C23.20-1.28%1404-27ALGM270820C00025000
22.50 C00%0ALGM270820C00022500
20.00 C31.70+111.33%1106-12ALGM270820C00020000
17.50 C00%0ALGM270820C00017500
15.00 C22.14-5.38%3909-22ALGM270820C00015000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0ALGM270820P00095000
90.00 P00%0ALGM270820P00090000
85.00 P00%0ALGM270820P00085000
80.00 P00%0ALGM270820P00080000
75.00 P00%0ALGM270820P00075000
72.50 P00%0ALGM270820P00072500
70.00 P00%0ALGM270820P00070000
67.50 P00%0ALGM270820P00067500
65.00 P00%0ALGM270820P00065000
62.50 P00%0ALGM270820P00062500
60.00 P00%0ALGM270820P00060000
57.50 P00%0ALGM270820P00057500
55.00 P23.05+11.25%1108-03ALGM270820P00055000
52.50 P00%0ALGM270820P00052500
50.00 P00%0ALGM270820P00050000
47.50 P00%0ALGM270820P00047500
45.00 P15.25+29.24%5509-24ALGM270820P00045000
42.50 P00%0ALGM270820P00042500
40.00 P10.28-2.00%154509-28ALGM270820P00040000
37.50 P9.63+9.43%1209-21ALGM270820P00037500
35.00 P8.70+0.81%1208-21ALGM270820P00035000
32.50 P6.40-5.60%32209-28ALGM270820P00032500
30.00 P4.00-38.74%1206-23ALGM270820P00030000
27.50 P3.90-2.50%1406-01ALGM270820P00027500
25.00 P2.060%7706-30ALGM270820P00025000
22.50 P3.48+16.00%22308-05ALGM270820P00022500
20.00 P1.95-21.37%3608-10ALGM270820P00020000
17.50 P1.25-10.71%51709-17ALGM270820P00017500
15.00 P1.00-35.48%5508-31ALGM270820P00015000


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