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
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2127465069


ALGM Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

ALGM Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

ALGM Jan 21, 2028 Exp. - Max Pain @ $30.00

Puts
Calls


ALGM Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C2.40+14.29%141209-22ALGM280121C00095000
90.00 C2.700%2109-22ALGM280121C00090000
85.00 C15.50-41.29%101107-02ALGM280121C00085000
80.00 C3.98+19.88%154709-28ALGM280121C00080000
75.00 C4.20+31.25%227809-29ALGM280121C00075000
72.50 C7.030%1108-19ALGM280121C00072500
70.00 C4.75-67.24%54709-03ALGM280121C00070000
67.50 C21.120%2006-22ALGM280121C00067500
65.00 C5.00-56.90%26909-01ALGM280121C00065000
62.50 C12.90-56.86%1207-28ALGM280121C00062500
60.00 C4.75-45.21%12009-18ALGM280121C00060000
57.50 C30.85+12.22%51006-30ALGM280121C00057500
55.00 C9.57-20.25%52608-19ALGM280121C00055000
52.50 C16.500%6605-05ALGM280121C00052500
50.00 C7.71+5.62%1212309-22ALGM280121C00050000
47.50 C7.87+4.93%13009-24ALGM280121C00047500
45.00 C7.80-24.71%11609-15ALGM280121C00045000
42.50 C10.05-28.47%21809-01ALGM280121C00042500
40.00 C10.70-2.73%22509-29ALGM280121C00040000
37.50 C27.65+42.75%1406-16ALGM280121C00037500
35.00 C12.50+13.95%13109-28ALGM280121C00035000
32.50 C18.40-6.12%11804-28ALGM280121C00032500
30.00 C13.16-7.00%110409-24ALGM280121C00030000
27.50 C15.60-8.02%11409-04ALGM280121C00027500
25.00 C16.57-41.24%51509-22ALGM280121C00025000
22.50 C23.30+52.29%4604-28ALGM280121C00022500
20.00 C28.00+10.67%11008-04ALGM280121C00020000
17.50 C30.00+27.66%2105-21ALGM280121C00017500
15.00 C37.00+5.71%101305-28ALGM280121C00015000
12.50 C00%0ALGM280121C00012500
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0ALGM280121P00095000
90.00 P00%0ALGM280121P00090000
85.00 P00%0ALGM280121P00085000
80.00 P00%0ALGM280121P00080000
75.00 P00%0ALGM280121P00075000
72.50 P00%0ALGM280121P00072500
70.00 P00%0ALGM280121P00070000
67.50 P00%0ALGM280121P00067500
65.00 P00%0ALGM280121P00065000
62.50 P00%0ALGM280121P00062500
60.00 P00%0ALGM280121P00060000
57.50 P00%0ALGM280121P00057500
55.00 P00%0ALGM280121P00055000
52.50 P00%0ALGM280121P00052500
50.00 P19.41+5.15%51709-22ALGM280121P00050000
47.50 P13.30-16.88%4404-30ALGM280121P00047500
45.00 P15.46+28.83%1908-07ALGM280121P00045000
42.50 P13.95+20.26%5608-18ALGM280121P00042500
40.00 P12.75+5.81%11209-04ALGM280121P00040000
37.50 P9.20-9.09%1207-09ALGM280121P00037500
35.00 P10.00+44.30%1408-28ALGM280121P00035000
32.50 P00%0ALGM280121P00032500
30.00 P7.28+5.51%11208-19ALGM280121P00030000
27.50 P4.40-37.77%1204-23ALGM280121P00027500
25.00 P4.51+4.16%12609-24ALGM280121P00025000
22.50 P3.48+25.18%1508-12ALGM280121P00022500
20.00 P3.07+16.73%11309-04ALGM280121P00020000
17.50 P2.05+39.46%1207-09ALGM280121P00017500
15.00 P1.20+26.32%2505-26ALGM280121P00015000
12.50 P00%0ALGM280121P00012500


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