Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $66.35 as of 6/30/2026 7:23:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 53.30 | 56.70 | 55.00 | % | 3.67 | 0 | 12 | 3.64 | 1.00 | 0.00 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 17.50 | 50.70 | 54.20 | 52.45 | % | 3.00 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 20.00 | 47.90 | 51.90 | 49.90 | 11.75 | 0.00 | 0.00% | 2.50 | 0 | 6 | 3.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/30/2026 3:59:54 PM EST |
| 22.50 | 45.70 | 49.50 | 47.60 | 28.00 | 0.00 | 0.00% | 2.12 | 0 | 10 | 2.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 3:59:54 PM EST |
| 25.00 | 42.90 | 46.90 | 44.90 | 21.00 | 0.00 | 0.00% | 1.80 | 0 | 20 | 2.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/30/2026 3:59:54 PM EST |
| 27.50 | 41.60 | 44.50 | 43.05 | 24.50 | 0.00 | 0.00% | 1.57 | 0 | 11 | 2.33 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 6/30/2026 3:59:54 PM EST |
| 30.00 | 39.40 | 42.10 | 40.75 | 36.30 | +8.30 | +29.65% | 1.36 | 1 | 35 | 2.00 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 32.50 | 37.40 | 39.70 | 38.55 | 18.26 | 0.00 | 0.00% | 1.19 | 0 | 42 | 1.89 | 0.98 | 0.00 | -0.02 | 5/26/2026 | 6/30/2026 3:59:54 PM EST |
| 35.00 | 34.40 | 37.40 | 35.90 | 34.10 | +2.80 | +8.95% | 1.03 | 1 | 32 | 1.83 | 0.97 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 37.50 | 32.10 | 35.10 | 33.60 | 28.70 | 0.00 | 0.00% | 0.90 | 0 | 28 | 1.71 | 0.96 | 0.00 | -0.03 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 40.00 | 29.70 | 32.80 | 31.25 | 21.10 | 0.00 | 0.00% | 0.78 | 0 | 70 | 1.50 | 0.95 | 0.00 | -0.04 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 42.50 | 27.50 | 30.50 | 29.00 | 18.50 | 0.00 | 0.00% | 0.68 | 0 | 47 | 1.45 | 0.93 | 0.00 | -0.04 | 6/18/2026 | 6/30/2026 3:59:54 PM EST |
| 45.00 | 25.50 | 28.40 | 26.95 | 23.01 | +2.56 | +12.52% | 0.60 | 2 | 28 | 1.08 | 0.91 | 0.01 | -0.05 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 47.50 | 23.80 | 24.70 | 24.25 | 24.33 | +4.33 | +21.65% | 0.51 | 10 | 213 | 0.94 | 0.89 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 50.00 | 21.70 | 24.30 | 23.00 | 21.80 | +2.80 | +14.74% | 0.46 | 2 | 104 | 1.09 | 0.86 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 52.50 | 19.70 | 22.40 | 21.05 | 12.20 | 0.00 | 0.00% | 0.40 | 0 | 212 | 1.06 | 0.83 | 0.01 | -0.07 | 6/22/2026 | 6/30/2026 3:59:54 PM EST |
| 55.00 | 18.00 | 20.60 | 19.30 | 19.29 | +2.79 | +16.91% | 0.35 | 3 | 190 | 1.05 | 0.80 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 57.50 | 16.40 | 18.90 | 17.65 | 15.00 | +0.50 | +3.45% | 0.31 | 1 | 16 | 1.05 | 0.77 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 60.00 | 14.90 | 16.80 | 15.85 | 16.50 | +3.30 | +25.00% | 0.26 | 16 | 1,579 | 1.01 | 0.73 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 62.50 | 13.30 | 14.20 | 13.75 | 15.26 | +3.66 | +31.56% | 0.22 | 116 | 189 | 0.94 | 0.70 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 65.00 | 12.10 | 12.90 | 12.50 | 14.00 | +3.25 | +30.24% | 0.19 | 7 | 238 | 0.94 | 0.66 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 67.50 | 10.90 | 11.70 | 11.30 | 11.78 | +1.68 | +16.64% | 0.17 | 44 | 191 | 0.95 | 0.62 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 70.00 | 9.80 | 10.50 | 10.15 | 10.70 | +1.72 | +19.16% | 0.15 | 35 | 98 | 0.94 | 0.58 | 0.02 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 75.00 | 7.60 | 8.60 | 8.10 | 8.70 | +1.50 | +20.84% | 0.11 | 152 | 120 | 0.94 | 0.51 | 0.02 | -0.11 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 80.00 | 6.20 | 7.00 | 6.60 | 7.60 | +1.70 | +28.82% | 0.08 | 55 | 44 | 0.95 | 0.44 | 0.02 | -0.11 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 85.00 | 5.00 | 5.80 | 5.40 | 6.10 | +1.13 | +22.74% | 0.06 | 63 | 134 | 0.96 | 0.38 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.01 | 1 | 166 | 2.13 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 1.65 | 0.83 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/30/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 1.60 | 0.80 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 16 | 2.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 1.45 | 0.73 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/30/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 1.10 | 0.55 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.81 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 6/30/2026 3:59:54 PM EST |
| 30.00 | 0.05 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 6/30/2026 3:59:54 PM EST |
| 32.50 | 0.05 | 1.85 | 0.95 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 355 | 1.32 | -0.02 | 0.00 | -0.02 | 5/8/2026 | 6/30/2026 3:59:54 PM EST |
| 35.00 | 0.05 | 2.00 | 1.03 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 594 | 1.23 | -0.03 | 0.00 | -0.02 | 6/23/2026 | 6/30/2026 3:59:54 PM EST |
| 37.50 | 0.05 | 1.25 | 0.65 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 276 | 1.02 | -0.04 | 0.00 | -0.03 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 40.00 | 0.35 | 1.40 | 0.88 | 1.08 | -0.47 | -30.33% | 0.02 | 13 | 420 | 1.08 | -0.05 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 42.50 | 0.45 | 2.15 | 1.30 | 1.16 | -0.64 | -35.56% | 0.03 | 1 | 13 | 1.09 | -0.07 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 45.00 | 0.50 | 2.40 | 1.45 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.02 | -0.09 | 0.01 | -0.05 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 47.50 | 1.50 | 2.65 | 2.08 | 2.20 | -1.23 | -35.86% | 0.04 | 2 | 35 | 1.08 | -0.11 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 50.00 | 2.00 | 3.20 | 2.60 | 2.40 | -1.00 | -29.42% | 0.05 | 2 | 233 | 1.07 | -0.14 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 52.50 | 2.50 | 3.30 | 2.90 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.01 | -0.17 | 0.01 | -0.07 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 55.00 | 3.10 | 4.00 | 3.55 | 3.10 | -1.58 | -33.77% | 0.06 | 13 | 32 | 1.00 | -0.20 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 57.50 | 3.80 | 4.70 | 4.25 | 4.10 | -1.80 | -30.51% | 0.07 | 28 | 38 | 0.98 | -0.23 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 60.00 | 4.60 | 5.50 | 5.05 | 4.94 | -2.21 | -30.91% | 0.08 | 152 | 14 | 0.96 | -0.27 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 62.50 | 5.00 | 6.80 | 5.90 | 6.80 | -1.70 | -20.00% | 0.09 | 8 | 227 | 0.95 | -0.30 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 65.00 | 6.60 | 7.90 | 7.25 | 7.20 | -2.55 | -26.16% | 0.11 | 15 | 94 | 0.98 | -0.34 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 67.50 | 8.40 | 9.10 | 8.75 | 8.27 | % | 0.13 | 6 | 0 | 1.00 | -0.38 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST | |
| 70.00 | 8.80 | 10.60 | 9.70 | 10.60 | % | 0.14 | 6 | 0 | 0.97 | -0.42 | 0.02 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST | |
| 75.00 | 11.90 | 13.50 | 12.70 | 13.80 | % | 0.17 | 5 | 0 | 0.96 | -0.49 | 0.02 | -0.11 | 6/30/2026 | 6/30/2026 3:59:54 PM EST | |
| 80.00 | 15.20 | 17.00 | 16.10 | 17.40 | % | 0.20 | 2 | 0 | 0.99 | -0.56 | 0.02 | -0.11 | 6/30/2026 | 6/30/2026 3:59:54 PM EST | |
| 85.00 | 18.90 | 20.70 | 19.80 | % | 0.23 | 0 | 0 | 0.99 | -0.62 | 0.01 | -0.11 | 6/30/2026 3:59:54 PM EST |