Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $30.91 as of 10/27/2025 2:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.40 | 17.40 | 15.90 | % | 1.06 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 17.50 | 12.70 | 15.00 | 13.85 | % | 0.79 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 20.00 | 10.30 | 12.60 | 11.45 | % | 0.57 | 0 | 0 | 1.63 | 0.98 | 0.01 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 22.50 | 7.90 | 9.80 | 8.85 | % | 0.39 | 0 | 0 | 1.23 | 0.93 | 0.02 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 25.00 | 5.80 | 7.20 | 6.50 | % | 0.26 | 0 | 0 | 0.71 | 0.85 | 0.03 | -0.02 | 10/27/2025 1:58:52 PM EST | |||
| 27.50 | 4.00 | 4.60 | 4.30 | 5.24 | +0.74 | +16.45% | 0.16 | 1 | 3 | 0.58 | 0.73 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 30.00 | 2.65 | 3.10 | 2.88 | 3.68 | +0.58 | +18.71% | 0.10 | 1 | 53 | 0.57 | 0.59 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 32.50 | 1.50 | 2.05 | 1.78 | 2.00 | -0.05 | -2.44% | 0.05 | 61 | 16 | 0.57 | 0.44 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 35.00 | 0.95 | 1.30 | 1.13 | 1.28 | -0.08 | -5.89% | 0.03 | 6 | 24 | 0.56 | 0.30 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 37.50 | 0.50 | 0.75 | 0.63 | 0.71 | -0.09 | -11.25% | 0.02 | 4 | 39 | 0.54 | 0.20 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 40.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.54 | 0.13 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 1:58:52 PM EST |
| 42.50 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.02 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 45.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.02 | -0.01 | 10/27/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 22.50 | 0.20 | 0.50 | 0.35 | % | 0.02 | 0 | 0 | 0.64 | -0.07 | 0.02 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 25.00 | 0.50 | 0.70 | 0.60 | 0.45 | -0.15 | -25.00% | 0.02 | 1 | 5 | 0.58 | -0.15 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 27.50 | 1.05 | 1.35 | 1.20 | 0.94 | -0.32 | -25.40% | 0.04 | 1 | 5 | 0.56 | -0.27 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 30.00 | 2.05 | 2.40 | 2.23 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.55 | -0.41 | 0.06 | -0.03 | 10/21/2025 | 10/27/2025 1:58:52 PM EST |
| 32.50 | 3.50 | 4.00 | 3.75 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.55 | -0.56 | 0.06 | -0.03 | 10/23/2025 | 10/27/2025 1:58:52 PM EST |
| 35.00 | 5.30 | 5.70 | 5.50 | % | 0.16 | 0 | 0 | 0.55 | -0.70 | 0.06 | -0.02 | 10/27/2025 1:58:52 PM EST | |||
| 37.50 | 6.70 | 7.90 | 7.30 | % | 0.19 | 0 | 0 | 0.63 | -0.80 | 0.04 | -0.02 | 10/27/2025 1:58:52 PM EST | |||
| 40.00 | 8.60 | 10.20 | 9.40 | % | 0.24 | 0 | 0 | 0.68 | -0.87 | 0.03 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 42.50 | 10.30 | 12.60 | 11.45 | % | 0.27 | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 45.00 | 12.70 | 15.00 | 13.85 | % | 0.31 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 10/27/2025 1:58:52 PM EST |