Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $45.93 as of 5/26/2026 7:03:08 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 | 24.40 | 28.00 | 26.20 | % | 1.05 | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.01 | 5/26/2026 3:59:47 PM EST | |||
| 27.50 | 22.00 | 24.80 | 23.40 | % | 0.85 | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.01 | 5/26/2026 3:59:47 PM EST | |||
| 30.00 | 19.70 | 22.20 | 20.95 | % | 0.70 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.01 | 5/26/2026 3:59:47 PM EST | |||
| 32.50 | 17.30 | 19.70 | 18.50 | % | 0.57 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.02 | 5/26/2026 3:59:47 PM EST | |||
| 35.00 | 15.50 | 17.50 | 16.50 | 15.50 | +6.90 | +80.24% | 0.47 | 2 | 2 | 1.06 | 0.92 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 3:59:47 PM EST |
| 37.50 | 13.50 | 15.20 | 14.35 | % | 0.38 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.04 | 5/26/2026 3:59:47 PM EST | |||
| 40.00 | 11.50 | 13.30 | 12.40 | 8.50 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.73 | 0.84 | 0.02 | -0.04 | 5/22/2026 | 5/26/2026 3:59:47 PM EST |
| 42.50 | 10.30 | 11.30 | 10.80 | % | 0.25 | 0 | 0 | 0.78 | 0.78 | 0.02 | -0.05 | 5/26/2026 3:59:47 PM EST | |||
| 45.00 | 8.70 | 9.60 | 9.15 | 8.25 | +2.78 | +50.83% | 0.20 | 2 | 17 | 0.78 | 0.72 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 3:59:47 PM EST |
| 47.50 | 7.20 | 8.10 | 7.65 | 7.00 | +3.30 | +89.19% | 0.16 | 5 | 6 | 0.77 | 0.66 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 3:59:47 PM EST |
| 50.00 | 6.00 | 6.70 | 6.35 | 6.10 | +2.80 | +84.85% | 0.13 | 1 | 5 | 0.76 | 0.59 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 3:59:47 PM EST |
| 52.50 | 4.80 | 5.70 | 5.25 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.76 | 0.52 | 0.03 | -0.06 | 5/20/2026 | 5/26/2026 3:59:47 PM EST |
| 55.00 | 3.80 | 4.70 | 4.25 | 4.04 | +2.49 | +160.65% | 0.08 | 6 | 24 | 0.75 | 0.46 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 3:59:47 PM EST |
| 60.00 | 2.35 | 3.30 | 2.83 | 2.95 | +1.66 | +128.69% | 0.05 | 10 | 1 | 0.76 | 0.35 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 3:59:47 PM EST |
| 65.00 | 1.45 | 2.30 | 1.88 | 1.70 | % | 0.03 | 3 | 0 | 0.75 | 0.25 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 3:59:47 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 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.01 | 5/26/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.01 | 5/26/2026 3:59:47 PM EST | |||
| 32.50 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | -0.05 | 0.01 | -0.02 | 5/26/2026 3:59:47 PM EST | |||
| 35.00 | 0.60 | 0.80 | 0.70 | % | 0.02 | 0 | 0 | 0.82 | -0.08 | 0.01 | -0.03 | 5/26/2026 3:59:47 PM EST | |||
| 37.50 | 0.90 | 1.15 | 1.03 | 1.00 | -0.40 | -28.58% | 0.03 | 17 | 12 | 0.80 | -0.12 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 3:59:47 PM EST |
| 40.00 | 1.30 | 1.65 | 1.48 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.78 | -0.16 | 0.02 | -0.04 | 5/22/2026 | 5/26/2026 3:59:47 PM EST |
| 42.50 | 1.85 | 2.60 | 2.23 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.79 | -0.22 | 0.02 | -0.05 | 5/21/2026 | 5/26/2026 3:59:47 PM EST |
| 45.00 | 2.60 | 3.30 | 2.95 | 3.22 | -1.18 | -26.82% | 0.07 | 13 | 21 | 0.77 | -0.28 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 3:59:47 PM EST |
| 47.50 | 3.60 | 4.50 | 4.05 | % | 0.09 | 0 | 0 | 0.78 | -0.34 | 0.03 | -0.06 | 5/26/2026 3:59:47 PM EST | |||
| 50.00 | 4.60 | 5.60 | 5.10 | 5.40 | % | 0.10 | 12 | 0 | 0.75 | -0.41 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 3:59:47 PM EST | |
| 52.50 | 6.10 | 7.00 | 6.55 | 6.37 | % | 0.12 | 2 | 0 | 0.76 | -0.48 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 3:59:47 PM EST | |
| 55.00 | 7.50 | 8.50 | 8.00 | % | 0.15 | 0 | 0 | 0.75 | -0.54 | 0.03 | -0.06 | 5/26/2026 3:59:47 PM EST | |||
| 60.00 | 11.10 | 12.00 | 11.55 | % | 0.19 | 0 | 0 | 0.76 | -0.65 | 0.03 | -0.06 | 5/26/2026 3:59:47 PM EST | |||
| 65.00 | 15.20 | 16.00 | 15.60 | % | 0.24 | 0 | 0 | 0.76 | -0.75 | 0.02 | -0.05 | 5/26/2026 3:59:47 PM EST |