Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $37.16 as of 8/24/2026 1:17:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.10 | 14.80 | 13.45 | % | 0.60 | 0 | 0 | 1.39 | 0.96 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 25.00 | 10.60 | 12.20 | 11.40 | % | 0.46 | 0 | 0 | 1.13 | 0.92 | 0.01 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 27.50 | 8.20 | 9.90 | 9.05 | % | 0.33 | 0 | 0 | 0.97 | 0.87 | 0.02 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 30.00 | 6.40 | 7.80 | 7.10 | % | 0.24 | 0 | 0 | 0.66 | 0.79 | 0.03 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 32.50 | 5.10 | 5.90 | 5.50 | % | 0.17 | 0 | 0 | 0.68 | 0.70 | 0.04 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 35.00 | 3.40 | 4.40 | 3.90 | 4.27 | -0.93 | -17.89% | 0.11 | 8 | 1 | 0.63 | 0.59 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 37.50 | 2.75 | 3.10 | 2.93 | 3.10 | -1.35 | -30.34% | 0.08 | 3 | 1 | 0.66 | 0.48 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 40.00 | 1.60 | 2.35 | 1.98 | 2.00 | -0.70 | -25.93% | 0.05 | 1 | 3 | 0.63 | 0.38 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 42.50 | 1.30 | 1.95 | 1.63 | % | 0.04 | 0 | 0 | 0.69 | 0.29 | 0.04 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 45.00 | 0.90 | 1.60 | 1.25 | 1.20 | -0.75 | -38.47% | 0.03 | 18 | 2 | 0.71 | 0.22 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 47.50 | 0.55 | 0.80 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | 0.17 | 0.03 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 50.00 | 0.40 | 0.70 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.12 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.67 | 0.07 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.15 | 0.45 | 0.30 | 0.27 | % | 0.01 | 2 | 0 | 0.84 | -0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 25.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 0.72 | -0.08 | 0.01 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 27.50 | 0.55 | 1.00 | 0.78 | % | 0.03 | 0 | 0 | 0.73 | -0.13 | 0.02 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 30.00 | 0.95 | 1.60 | 1.28 | 1.30 | +0.20 | +18.19% | 0.04 | 10 | 2 | 0.70 | -0.21 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 32.50 | 1.70 | 2.45 | 2.08 | 2.20 | % | 0.06 | 1 | 0 | 0.69 | -0.30 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 35.00 | 2.80 | 3.30 | 3.05 | % | 0.09 | 0 | 0 | 0.66 | -0.41 | 0.04 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 37.50 | 4.20 | 4.90 | 4.55 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.52 | 0.05 | -0.04 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 40.00 | 5.80 | 6.90 | 6.35 | % | 0.16 | 0 | 0 | 0.70 | -0.62 | 0.04 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 42.50 | 7.60 | 8.60 | 8.10 | % | 0.19 | 0 | 0 | 0.68 | -0.71 | 0.04 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 45.00 | 9.30 | 10.70 | 10.00 | % | 0.22 | 0 | 0 | 0.80 | -0.78 | 0.03 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 47.50 | 11.50 | 13.20 | 12.35 | % | 0.26 | 0 | 0 | 0.89 | -0.83 | 0.03 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 50.00 | 13.70 | 15.30 | 14.50 | % | 0.29 | 0 | 0 | 0.88 | -0.88 | 0.02 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 55.00 | 18.20 | 20.10 | 19.15 | % | 0.35 | 0 | 0 | 0.97 | -0.93 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST |