Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $30.54 as of 8/22/2025 7:42:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 16.50 | 15.25 | % | 0.87 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 11.30 | 13.70 | 12.50 | % | 0.62 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 9.00 | 11.00 | 10.00 | % | 0.44 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 6.90 | 8.70 | 7.80 | % | 0.31 | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 27.50 | 4.90 | 6.30 | 5.60 | % | 0.20 | 0 | 0 | 0.73 | 0.83 | 0.04 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 3.30 | 4.40 | 3.85 | % | 0.13 | 0 | 0 | 0.51 | 0.70 | 0.06 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 32.50 | 2.05 | 2.30 | 2.18 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | 0.53 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 1.15 | 1.30 | 1.23 | 1.40 | +0.50 | +55.56% | 0.04 | 11 | 47 | 0.44 | 0.36 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 37.50 | 0.60 | 0.75 | 0.68 | 0.76 | % | 0.02 | 3 | 0 | 0.44 | 0.22 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 40.00 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.04 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 42.50 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.07 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11,630 | 0.50 | -0.08 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 0.50 | 0.70 | 0.60 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.48 | -0.17 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 1.15 | 1.40 | 1.28 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 119 | 0.47 | -0.30 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 32.50 | 2.25 | 2.45 | 2.35 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.45 | -0.47 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 3.80 | 4.00 | 3.90 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.64 | 0.07 | -0.02 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 37.50 | 5.70 | 6.00 | 5.85 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.46 | -0.78 | 0.05 | -0.02 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 7.60 | 8.60 | 8.10 | % | 0.20 | 0 | 0 | 0.63 | -0.87 | 0.04 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 42.50 | 9.40 | 11.30 | 10.35 | % | 0.24 | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 12.30 | 13.80 | 13.05 | % | 0.29 | 0 | 0 | 0.88 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 47.50 | 14.60 | 16.30 | 15.45 | % | 0.33 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST |