Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $32.63 as of 3/26/2026 3:46:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.50 | 20.30 | 18.90 | % | 1.51 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 15.00 | 15.70 | 17.60 | 16.65 | % | 1.11 | 0 | 1 | 2.04 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 17.50 | 13.50 | 15.20 | 14.35 | % | 0.82 | 0 | 1 | 1.74 | 0.98 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 11.10 | 11.90 | 11.50 | 11.52 | % | 0.57 | 1 | 8 | 1.07 | 0.95 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 22.50 | 8.80 | 10.30 | 9.55 | % | 0.42 | 0 | 4 | 0.71 | 0.90 | 0.02 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 25.00 | 6.60 | 8.10 | 7.35 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.75 | 0.84 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 27.50 | 4.90 | 5.70 | 5.30 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.66 | 0.74 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 30.00 | 3.40 | 3.90 | 3.65 | 4.74 | 0.00 | 0.00% | 0.12 | 0 | 163 | 0.64 | 0.63 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 32.50 | 2.20 | 2.70 | 2.45 | 2.50 | -0.70 | -21.88% | 0.08 | 11 | 165 | 0.63 | 0.49 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 35.00 | 1.35 | 1.85 | 1.60 | 1.80 | -0.50 | -21.74% | 0.05 | 55 | 230 | 0.62 | 0.37 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 37.50 | 1.00 | 1.35 | 1.18 | 1.00 | -0.55 | -35.49% | 0.03 | 7 | 51 | 0.66 | 0.26 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 40.00 | 0.55 | 0.85 | 0.70 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.65 | 0.19 | 0.04 | -0.02 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 42.50 | 0.25 | 0.55 | 0.40 | 0.50 | % | 0.01 | 1 | 87 | 0.62 | 0.13 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 45.00 | 0.20 | 0.60 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.70 | 0.09 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 9 | 0.82 | 0.06 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 27 | 0.98 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 10 | 0.99 | 0.02 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 4 | 1.10 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 1 | 1.58 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 8 | 1.20 | -0.02 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.88 | -0.05 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 22.50 | 0.35 | 0.65 | 0.50 | % | 0.02 | 0 | 19 | 0.80 | -0.10 | 0.02 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 25.00 | 0.60 | 1.10 | 0.85 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.73 | -0.16 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 27.50 | 1.20 | 1.55 | 1.38 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 291 | 0.68 | -0.26 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 30.00 | 2.05 | 2.60 | 2.33 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 117 | 0.66 | -0.37 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 32.50 | 3.40 | 3.80 | 3.60 | 3.10 | +0.43 | +16.11% | 0.11 | 1 | 85 | 0.65 | -0.51 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 35.00 | 5.00 | 5.50 | 5.25 | % | 0.15 | 0 | 25 | 0.65 | -0.63 | 0.05 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 37.50 | 7.00 | 7.40 | 7.20 | % | 0.19 | 0 | 5 | 0.66 | -0.74 | 0.04 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 40.00 | 8.60 | 9.60 | 9.10 | % | 0.23 | 0 | 7 | 0.73 | -0.81 | 0.04 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 42.50 | 10.50 | 11.90 | 11.20 | % | 0.26 | 0 | 3 | 0.77 | -0.87 | 0.03 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 45.00 | 13.20 | 14.40 | 13.80 | % | 0.31 | 0 | 2 | 0.86 | -0.91 | 0.02 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 47.50 | 15.50 | 16.90 | 16.20 | % | 0.34 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 50.00 | 17.80 | 19.80 | 18.80 | % | 0.38 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 55.00 | 22.30 | 25.30 | 23.80 | % | 0.43 | 0 | 0 | 1.20 | -0.98 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 60.00 | 27.60 | 30.10 | 28.85 | % | 0.48 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 65.00 | 32.60 | 34.90 | 33.75 | % | 0.52 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST |