Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $48.19 as of 6/9/2026 7:13:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.10 | 27.30 | 26.20 | % | 1.31 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 22.50 | 22.20 | 24.90 | 23.55 | % | 1.05 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 25.00 | 19.60 | 22.50 | 21.05 | % | 0.84 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 27.50 | 17.60 | 19.50 | 18.55 | 19.89 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:43 PM EST |
| 30.00 | 14.70 | 17.30 | 16.00 | 20.45 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:43 PM EST |
| 32.50 | 12.70 | 15.00 | 13.85 | % | 0.43 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 35.00 | 9.80 | 12.70 | 11.25 | 11.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:43 PM EST |
| 37.50 | 7.70 | 9.70 | 8.70 | 11.77 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.50 | 0.95 | 0.03 | -0.02 | 5/1/2026 | 6/9/2026 3:59:43 PM EST |
| 40.00 | 5.80 | 7.50 | 6.65 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 103 | 1.30 | 0.87 | 0.04 | -0.05 | 6/4/2026 | 6/9/2026 3:59:43 PM EST |
| 42.50 | 4.10 | 5.60 | 4.85 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 35 | 1.18 | 0.76 | 0.06 | -0.07 | 6/5/2026 | 6/9/2026 3:59:43 PM EST |
| 45.00 | 2.55 | 3.90 | 3.23 | 2.70 | -1.70 | -38.64% | 0.07 | 16 | 1,690 | 0.93 | 0.60 | 0.07 | -0.10 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 47.50 | 1.50 | 2.55 | 2.03 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 490 | 0.93 | 0.43 | 0.07 | -0.11 | 6/8/2026 | 6/9/2026 3:59:43 PM EST |
| 50.00 | 0.80 | 1.65 | 1.23 | 1.33 | -0.55 | -29.26% | 0.02 | 10 | 3,711 | 0.93 | 0.28 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 52.50 | 0.45 | 1.05 | 0.75 | 0.75 | -0.70 | -48.28% | 0.01 | 15 | 630 | 0.95 | 0.18 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.37 | -0.43 | -53.75% | 0.01 | 7 | 3,493 | 0.92 | 0.11 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 57.50 | 0.05 | 0.55 | 0.30 | 0.55 | -0.01 | -1.79% | 0.01 | 2 | 209 | 0.96 | 0.06 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.41 | 0.03 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.10 | 0.01 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:43 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:43 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.46 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:43 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 43 | 3.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:43 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:43 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:43 PM EST |
| 35.00 | 0.05 | 1.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 455 | 1.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:43 PM EST |
| 37.50 | 0.05 | 1.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.07 | -0.05 | 0.03 | -0.02 | 5/27/2026 | 6/9/2026 3:59:43 PM EST |
| 40.00 | 0.30 | 0.85 | 0.58 | 1.10 | +0.58 | +111.54% | 0.01 | 12 | 123 | 0.91 | -0.13 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 42.50 | 0.85 | 1.65 | 1.25 | 1.88 | +0.88 | +88.00% | 0.03 | 3 | 74 | 0.93 | -0.24 | 0.06 | -0.07 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 45.00 | 0.90 | 2.55 | 1.73 | 2.27 | +0.57 | +33.53% | 0.04 | 6 | 185 | 0.92 | -0.40 | 0.07 | -0.10 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 47.50 | 3.00 | 4.10 | 3.55 | 2.47 | -0.28 | -10.19% | 0.07 | 3 | 640 | 0.90 | -0.57 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 50.00 | 4.50 | 5.80 | 5.15 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.83 | -0.72 | 0.06 | -0.10 | 6/5/2026 | 6/9/2026 3:59:43 PM EST |
| 52.50 | 6.50 | 8.10 | 7.30 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 38 | 1.30 | -0.82 | 0.04 | -0.08 | 6/3/2026 | 6/9/2026 3:59:43 PM EST |
| 55.00 | 8.50 | 10.40 | 9.45 | 13.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.42 | -0.89 | 0.03 | -0.06 | 5/19/2026 | 6/9/2026 3:59:43 PM EST |
| 57.50 | 10.70 | 12.90 | 11.80 | 7.97 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.62 | -0.94 | 0.02 | -0.04 | 5/27/2026 | 6/9/2026 3:59:43 PM EST |
| 60.00 | 12.90 | 15.00 | 13.95 | 11.03 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.88 | -0.97 | 0.01 | -0.02 | 6/3/2026 | 6/9/2026 3:59:43 PM EST |
| 65.00 | 17.80 | 20.50 | 19.15 | % | 0.29 | 0 | 0 | 2.15 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:43 PM EST | |||
| 70.00 | 22.80 | 25.50 | 24.15 | % | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 75.00 | 27.70 | 30.50 | 29.10 | % | 0.39 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST |