Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $47.01 as of 5/8/2026 5:33:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 34.30 | 37.30 | 35.80 | % | 2.86 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 15.00 | 31.80 | 34.90 | 33.35 | % | 2.22 | 0 | 1 | 6.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 17.50 | 29.30 | 32.40 | 30.85 | % | 1.76 | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 20.00 | 26.80 | 29.70 | 28.25 | 25.70 | 0.00 | 0.00% | 1.41 | 0 | 7 | 4.98 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 22.50 | 24.30 | 27.30 | 25.80 | % | 1.15 | 0 | 4 | 4.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 25.00 | 21.90 | 24.80 | 23.35 | 16.75 | 0.00 | 0.00% | 0.93 | 0 | 20 | 4.02 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 27.50 | 19.40 | 22.30 | 20.85 | 22.75 | 0.00 | 0.00% | 0.76 | 0 | 66 | 3.55 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 30.00 | 16.90 | 19.80 | 18.35 | 18.90 | -0.25 | -1.31% | 0.61 | 2 | 114 | 3.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 32.50 | 14.60 | 17.10 | 15.85 | 15.95 | 0.00 | 0.00% | 0.49 | 0 | 120 | 2.54 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 35.00 | 12.00 | 14.70 | 13.35 | 14.70 | 0.00 | 0.00% | 0.38 | 0 | 189 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 37.50 | 9.50 | 12.40 | 10.95 | 9.68 | 0.00 | 0.00% | 0.29 | 0 | 56 | 2.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 40.00 | 7.50 | 9.30 | 8.40 | 8.12 | -1.08 | -11.74% | 0.21 | 2 | 333 | 1.30 | 0.99 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 42.50 | 5.40 | 6.80 | 6.10 | 6.02 | +0.81 | +15.55% | 0.14 | 3 | 115 | 1.01 | 0.94 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 45.00 | 3.00 | 4.60 | 3.80 | 3.63 | +0.37 | +11.35% | 0.08 | 3 | 433 | 0.88 | 0.81 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 47.50 | 2.20 | 2.85 | 2.53 | 1.97 | +0.08 | +4.24% | 0.05 | 25 | 137 | 0.72 | 0.62 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 50.00 | 1.20 | 1.45 | 1.33 | 1.15 | +0.25 | +27.78% | 0.03 | 129 | 421 | 0.72 | 0.39 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 52.50 | 0.30 | 0.80 | 0.55 | 0.35 | -0.15 | -30.00% | 0.01 | 210 | 332 | 0.63 | 0.20 | 0.07 | -0.08 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 55.00 | 0.15 | 0.50 | 0.33 | 0.27 | +0.12 | +80.00% | 0.01 | 296 | 143 | 0.75 | 0.09 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.35 | 0.03 | 0.02 | -0.02 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 641 | 1.08 | 0.01 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.58 | +0.43 | +286.67% | 0.01 | 1 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 8 | 5.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 5.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.58 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 71 | 4.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 301 | 3.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 3 | 51 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 37.50 | 0.05 | 0.95 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.15 | -42.86% | 0.01 | 5 | 124 | 0.93 | -0.01 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 42.50 | 0.15 | 0.45 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.93 | -0.06 | 0.04 | -0.03 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 45.00 | 0.35 | 0.75 | 0.55 | 0.65 | -0.50 | -43.48% | 0.01 | 5 | 507 | 0.68 | -0.19 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 47.50 | 1.00 | 1.20 | 1.10 | 1.25 | -0.85 | -40.48% | 0.02 | 6 | 45 | 0.59 | -0.38 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 50.00 | 2.25 | 2.70 | 2.48 | 3.00 | +0.25 | +9.10% | 0.05 | 30 | 117 | 0.60 | -0.61 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 52.50 | 3.90 | 5.60 | 4.75 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | -0.80 | 0.07 | -0.08 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 55.00 | 5.70 | 7.70 | 6.70 | 8.11 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.29 | -0.91 | 0.04 | -0.05 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 57.50 | 8.10 | 10.10 | 9.10 | 9.15 | +1.45 | +18.84% | 0.16 | 1 | 1 | 1.56 | -0.97 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 60.00 | 10.60 | 13.20 | 11.90 | % | 0.20 | 0 | 0 | 1.96 | -0.99 | 0.01 | -0.01 | 5/8/2026 4:00:01 PM EST | |||
| 65.00 | 15.40 | 18.20 | 16.80 | % | 0.26 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 70.00 | 20.30 | 23.20 | 21.75 | % | 0.31 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST |