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 14, 2025 3:59:55 PM EDT
36.58USD-0.490%(-0.18)1,775,507
36.57Bid   36.60Ask   0.03Spread
Pre-market
Jul 11, 2025 9:26:30 AM EDT
37.21USD+1.224%(+0.45)0
After-hours
Jul 14, 2025 4:00:30 PM EDT
36.60USD+0.055%(+0.02)33,778
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Aug 15, 2025Nov 21, 2025Jan 16, 2026Feb 20, 2026Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2024,68613869


ALGM Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

ALGM Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

ALGM Jul 18, 2025 Exp. - Max Pain @ $30.00

Puts
Calls


ALGM Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C00%0ALGM250718C00045000
42.50 C0.140%26722707-10ALGM250718C00042500
40.00 C0.27-46.00%1774,32407-11ALGM250718C00040000
37.50 C0.65-55.17%1013507-11ALGM250718C00037500
35.00 C2.34-31.18%228507-11ALGM250718C00035000
32.50 C5.30+17.26%848107-10ALGM250718C00032500
30.00 C5.85+56.00%111107-02ALGM250718C00030000
27.50 C6.60+6.97%213807-01ALGM250718C00027500
25.00 C6.60+26.92%12006-18ALGM250718C00025000
22.50 C11.20+6.87%16406-30ALGM250718C00022500
20.00 C15.45+18.21%12907-07ALGM250718C00020000
17.50 C15.95+26.69%27306-30ALGM250718C00017500
15.00 C20.40+7.94%1107-07ALGM250718C00015000
12.50 C00%0ALGM250718C00012500
10.00 C00%0ALGM250718C00010000
7.50 C00%0ALGM250718C00007500
5.00 C00%0ALGM250718C00005000
2.50 C00%0ALGM250718C00002500
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0ALGM250718P00045000
42.50 P00%0ALGM250718P00042500
40.00 P2.300%3307-10ALGM250718P00040000
37.50 P0.95-26.92%31007-10ALGM250718P00037500
35.00 P0.30+100.00%215107-11ALGM250718P00035000
32.50 P0.10-80.00%112207-09ALGM250718P00032500
30.00 P0.25-28.57%14406-27ALGM250718P00030000
27.50 P0.65+712.50%20022207-10ALGM250718P00027500
25.00 P0.61+1,120.00%20020407-10ALGM250718P00025000
22.50 P0.65+1,525.00%32506-24ALGM250718P00022500
20.00 P0.35+16.67%20805-23ALGM250718P00020000
17.50 P1.50+7.14%16605-07ALGM250718P00017500
15.00 P0.35+52.17%92706-30ALGM250718P00015000
12.50 P00%0ALGM250718P00012500
10.00 P00%0ALGM250718P00010000
7.50 P00%0ALGM250718P00007500
5.00 P00%0ALGM250718P00005000
2.50 P00%0ALGM250718P00002500


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 - 2025 ChartExchange LLC