Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $44.66 as of 4/24/2026 6:03:29 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 | 22.80 | 26.30 | 24.55 | % | 1.23 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 22.50 | 20.50 | 23.90 | 22.20 | % | 0.99 | 0 | 0 | 1.91 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 25.00 | 18.20 | 21.40 | 19.80 | % | 0.79 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 27.50 | 16.30 | 18.80 | 17.55 | % | 0.64 | 0 | 0 | 1.43 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 30.00 | 14.00 | 16.30 | 15.15 | 15.60 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.24 | 0.94 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 32.50 | 11.90 | 13.80 | 12.85 | % | 0.40 | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 9.60 | 11.70 | 10.65 | % | 0.30 | 0 | 0 | 0.71 | 0.84 | 0.02 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 37.50 | 8.30 | 8.90 | 8.60 | 9.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.69 | 0.78 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 40.00 | 6.50 | 7.20 | 6.85 | 7.13 | +0.43 | +6.42% | 0.17 | 2 | 43 | 0.66 | 0.70 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 42.50 | 5.10 | 5.70 | 5.40 | 5.70 | +0.70 | +14.00% | 0.13 | 4 | 8 | 0.66 | 0.62 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 45.00 | 3.60 | 4.60 | 4.10 | 4.15 | +0.35 | +9.22% | 0.09 | 33 | 7 | 0.64 | 0.53 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 47.50 | 2.80 | 3.50 | 3.15 | 3.10 | +0.20 | +6.90% | 0.07 | 3 | 48 | 0.64 | 0.44 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 50.00 | 2.15 | 2.75 | 2.45 | 2.80 | +0.75 | +36.59% | 0.05 | 36 | 53 | 0.65 | 0.36 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 52.50 | 1.40 | 2.05 | 1.73 | % | 0.03 | 0 | 0 | 0.63 | 0.29 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 55.00 | 0.95 | 1.65 | 1.30 | 1.57 | % | 0.02 | 5 | 0 | 0.64 | 0.23 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 60.00 | 0.50 | 1.05 | 0.78 | 0.80 | % | 0.01 | 2 | 0 | 0.66 | 0.14 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.53 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 27.50 | 0.05 | 1.15 | 0.60 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.35 | 0.75 | 0.55 | 0.54 | +0.19 | +54.29% | 0.02 | 1 | 10 | 0.79 | -0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 32.50 | 0.60 | 0.95 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.74 | -0.10 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 0.95 | 1.45 | 1.20 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.72 | -0.16 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 37.50 | 1.45 | 2.10 | 1.78 | % | 0.05 | 0 | 0 | 0.70 | -0.22 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 40.00 | 2.20 | 2.90 | 2.55 | % | 0.06 | 0 | 0 | 0.68 | -0.30 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 42.50 | 3.10 | 3.90 | 3.50 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.65 | -0.38 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 45.00 | 4.40 | 5.20 | 4.80 | 4.80 | -0.30 | -5.89% | 0.11 | 6 | 12 | 0.65 | -0.47 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 47.50 | 5.90 | 6.70 | 6.30 | 6.30 | +0.30 | +5.00% | 0.13 | 5 | 2 | 0.65 | -0.56 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 50.00 | 7.70 | 8.40 | 8.05 | % | 0.16 | 0 | 0 | 0.65 | -0.64 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 52.50 | 9.60 | 10.30 | 9.95 | % | 0.19 | 0 | 0 | 0.65 | -0.71 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 55.00 | 11.40 | 12.50 | 11.95 | % | 0.22 | 0 | 0 | 0.64 | -0.77 | 0.03 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 60.00 | 15.10 | 17.30 | 16.20 | % | 0.27 | 0 | 0 | 0.85 | -0.86 | 0.02 | -0.02 | 4/24/2026 4:00:01 PM EST |