Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $44.24 as of 8/14/2026 7:24:06 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 | 27.70 | 30.70 | 29.20 | % | 1.95 | 0 | 12 | 6.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 17.50 | 25.40 | 28.70 | 27.05 | % | 1.55 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 20.00 | 22.90 | 26.20 | 24.55 | 34.50 | 0.00 | 0.00% | 1.23 | 0 | 5 | 5.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:00 PM EST |
| 22.50 | 20.20 | 23.20 | 21.70 | 21.35 | 0.00 | 0.00% | 0.96 | 0 | 8 | 4.32 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 25.00 | 17.50 | 21.20 | 19.35 | 20.15 | 0.00 | 0.00% | 0.77 | 0 | 18 | 4.25 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 27.50 | 15.10 | 18.50 | 16.80 | 17.00 | -7.50 | -30.62% | 0.61 | 2 | 11 | 3.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 30.00 | 13.00 | 15.50 | 14.25 | 10.40 | 0.00 | 0.00% | 0.47 | 0 | 36 | 2.60 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:00 PM EST |
| 32.50 | 10.50 | 13.30 | 11.90 | 10.79 | 0.00 | 0.00% | 0.37 | 0 | 43 | 2.43 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 35.00 | 7.60 | 11.20 | 9.40 | 9.05 | 0.00 | 0.00% | 0.27 | 0 | 36 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 37.50 | 5.80 | 8.60 | 7.20 | 5.68 | 0.00 | 0.00% | 0.19 | 0 | 56 | 1.79 | 0.98 | 0.01 | -0.03 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 40.00 | 3.80 | 5.90 | 4.85 | 4.44 | -0.83 | -15.75% | 0.12 | 7 | 360 | 1.28 | 0.90 | 0.04 | -0.09 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 42.50 | 2.35 | 3.40 | 2.88 | 2.70 | +0.02 | +0.75% | 0.07 | 2 | 170 | 0.62 | 0.73 | 0.09 | -0.12 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 45.00 | 0.90 | 2.05 | 1.48 | 1.00 | -0.41 | -29.08% | 0.03 | 1 | 419 | 0.66 | 0.48 | 0.11 | -0.13 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 47.50 | 0.10 | 1.05 | 0.58 | 0.45 | -0.18 | -28.58% | 0.01 | 6 | 255 | 0.60 | 0.24 | 0.09 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.81 | 0.09 | 0.05 | -0.05 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.15 | -0.25 | -62.50% | 0.00 | 1 | 266 | 0.96 | 0.03 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.33 | +0.19 | +135.72% | 0.00 | 2 | 468 | 1.14 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.17 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 198 | 2.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.40 | -88.89% | 0.00 | 20 | 88 | 2.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 3 | 7 | 3.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/14/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 122 | 3.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 440 | 2.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.19 | -79.17% | 0.01 | 9 | 692 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.20 | -0.06 | -23.08% | 0.01 | 1 | 365 | 1.12 | -0.02 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 40.00 | 0.15 | 0.70 | 0.43 | 0.30 | -0.05 | -14.29% | 0.01 | 10 | 1,404 | 0.80 | -0.10 | 0.04 | -0.09 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 42.50 | 0.05 | 1.00 | 0.53 | 0.78 | -0.01 | -1.27% | 0.01 | 1 | 150 | 0.52 | -0.27 | 0.09 | -0.12 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 45.00 | 1.00 | 2.25 | 1.63 | 1.95 | -0.05 | -2.50% | 0.04 | 2 | 691 | 0.58 | -0.52 | 0.11 | -0.13 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 47.50 | 3.10 | 4.60 | 3.85 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 238 | 1.18 | -0.76 | 0.09 | -0.10 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 50.00 | 4.80 | 6.80 | 5.80 | 5.59 | +0.10 | +1.83% | 0.12 | 2 | 373 | 1.36 | -0.91 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 52.50 | 7.10 | 9.20 | 8.15 | 13.41 | 0.00 | 0.00% | 0.16 | 0 | 67 | 1.58 | -0.97 | 0.02 | -0.02 | 7/30/2026 | 8/14/2026 4:00:00 PM EST |
| 55.00 | 9.30 | 11.90 | 10.60 | 12.63 | 0.00 | 0.00% | 0.19 | 0 | 56 | 1.92 | -0.99 | 0.01 | -0.01 | 8/4/2026 | 8/14/2026 4:00:00 PM EST |
| 57.50 | 11.80 | 14.40 | 13.10 | 13.70 | 0.00 | 0.00% | 0.23 | 0 | 59 | 2.14 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:00 PM EST |
| 60.00 | 14.30 | 16.80 | 15.55 | 11.86 | 0.00 | 0.00% | 0.26 | 0 | 44 | 2.28 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:00 PM EST |
| 62.50 | 16.90 | 19.60 | 18.25 | 11.02 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 4:00:00 PM EST |
| 65.00 | 19.30 | 22.20 | 20.75 | 18.72 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:00 PM EST |
| 67.50 | 21.80 | 24.60 | 23.20 | 8.27 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:00 PM EST |
| 70.00 | 24.20 | 27.20 | 25.70 | 17.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:00 PM EST |
| 72.50 | 26.90 | 29.60 | 28.25 | % | 0.39 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 75.00 | 29.20 | 32.20 | 30.70 | 13.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:00 PM EST |
| 80.00 | 34.20 | 37.20 | 35.70 | 17.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:00 PM EST |
| 85.00 | 39.20 | 42.20 | 40.70 | % | 0.48 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 90.00 | 44.20 | 47.20 | 45.70 | % | 0.51 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 95.00 | 49.20 | 51.80 | 50.50 | % | 0.53 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST |