Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $38.86 as of 2/24/2026 7:33:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.50 | 15.50 | 14.50 | 12.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.27 | 0.97 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 3:59:54 PM EST |
| 27.50 | 11.10 | 13.20 | 12.15 | % | 0.44 | 0 | 0 | 1.13 | 0.93 | 0.01 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 30.00 | 9.00 | 10.70 | 9.85 | % | 0.33 | 0 | 0 | 0.93 | 0.88 | 0.02 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 32.50 | 7.00 | 9.00 | 8.00 | % | 0.25 | 0 | 0 | 0.67 | 0.81 | 0.03 | -0.03 | 2/24/2026 3:59:54 PM EST | |||
| 35.00 | 5.70 | 6.20 | 5.95 | 4.61 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | 0.73 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 37.50 | 4.00 | 4.50 | 4.25 | 4.30 | % | 0.11 | 1 | 0 | 0.58 | 0.62 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:54 PM EST | |
| 40.00 | 2.75 | 3.20 | 2.98 | 3.00 | +0.80 | +36.37% | 0.07 | 3 | 2 | 0.56 | 0.51 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 42.50 | 1.80 | 2.25 | 2.03 | 2.05 | -0.10 | -4.66% | 0.05 | 1 | 1 | 0.56 | 0.39 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 45.00 | 1.20 | 1.40 | 1.30 | % | 0.03 | 0 | 0 | 0.55 | 0.29 | 0.04 | -0.03 | 2/24/2026 3:59:54 PM EST | |||
| 47.50 | 0.75 | 1.10 | 0.93 | % | 0.02 | 0 | 0 | 0.56 | 0.21 | 0.04 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 50.00 | 0.50 | 0.95 | 0.73 | % | 0.01 | 0 | 0 | 0.60 | 0.15 | 0.03 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 55.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.02 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.15 | % | 0.00 | 1 | 0 | 0.75 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 27.50 | 0.30 | 0.95 | 0.63 | % | 0.02 | 0 | 0 | 0.81 | -0.07 | 0.01 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.55 | 0.95 | 0.75 | % | 0.03 | 0 | 0 | 0.70 | -0.12 | 0.02 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 32.50 | 0.90 | 1.20 | 1.05 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.19 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 35.00 | 1.50 | 1.80 | 1.65 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.27 | 0.04 | -0.03 | 2/19/2026 | 2/24/2026 3:59:54 PM EST |
| 37.50 | 2.35 | 2.80 | 2.58 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.59 | -0.38 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 40.00 | 3.50 | 4.00 | 3.75 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.49 | 0.05 | -0.03 | 2/19/2026 | 2/24/2026 3:59:54 PM EST |
| 42.50 | 5.10 | 5.60 | 5.35 | % | 0.13 | 0 | 0 | 0.57 | -0.61 | 0.05 | -0.03 | 2/24/2026 3:59:54 PM EST | |||
| 45.00 | 7.00 | 7.50 | 7.25 | % | 0.16 | 0 | 0 | 0.58 | -0.71 | 0.04 | -0.03 | 2/24/2026 3:59:54 PM EST | |||
| 47.50 | 7.90 | 9.90 | 8.90 | % | 0.19 | 0 | 0 | 0.71 | -0.79 | 0.04 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 50.00 | 10.10 | 12.50 | 11.30 | % | 0.23 | 0 | 0 | 0.83 | -0.85 | 0.03 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 55.00 | 15.00 | 17.10 | 16.05 | % | 0.29 | 0 | 0 | 0.91 | -0.91 | 0.02 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 60.00 | 19.70 | 22.50 | 21.10 | % | 0.35 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.01 | 2/24/2026 3:59:54 PM EST |