Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $26.72 as of 12/16/2025 12:33:55 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 | 10.60 | 12.40 | 11.50 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:49 PM EST | |||
| 17.50 | 8.10 | 10.00 | 9.05 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:49 PM EST | |||
| 20.00 | 5.50 | 7.50 | 6.50 | % | 0.33 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:49 PM EST | |||
| 22.50 | 3.20 | 3.90 | 3.55 | 2.13 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.68 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 12/16/2025 1:58:49 PM EST |
| 25.00 | 1.10 | 1.50 | 1.30 | 4.36 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.54 | 0.79 | 0.21 | -0.09 | 12/11/2025 | 12/16/2025 1:58:49 PM EST |
| 27.50 | 0.05 | 0.25 | 0.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 872 | 0.62 | 0.14 | 0.18 | -0.06 | 12/12/2025 | 12/16/2025 1:58:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,111 | 0.93 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 1:58:49 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 268 | 1.33 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 1:58:49 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 1:58:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.28 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/16/2025 1:58:49 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:49 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:49 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:49 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/16/2025 1:58:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17,090 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:58:49 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,593 | 1.00 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 12/16/2025 1:58:49 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.12 | +120.00% | 0.01 | 7 | 189 | 0.61 | -0.21 | 0.21 | -0.09 | 12/16/2025 | 12/16/2025 1:58:49 PM EST |
| 27.50 | 1.05 | 1.90 | 1.48 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 78 | 1.04 | -0.86 | 0.18 | -0.06 | 12/12/2025 | 12/16/2025 1:58:49 PM EST |
| 30.00 | 3.40 | 4.60 | 4.00 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 29 | 2.02 | -1.00 | 0.01 | 0.00 | 12/8/2025 | 12/16/2025 1:58:49 PM EST |
| 32.50 | 4.90 | 6.90 | 5.90 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:58:49 PM EST |
| 35.00 | 7.60 | 9.60 | 8.60 | % | 0.25 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:49 PM EST | |||
| 37.50 | 10.10 | 12.10 | 11.10 | 6.78 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 1:58:49 PM EST |
| 40.00 | 13.60 | 14.40 | 14.00 | % | 0.35 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:49 PM EST | |||
| 42.50 | 16.10 | 17.00 | 16.55 | % | 0.39 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:49 PM EST | |||
| 45.00 | 18.60 | 19.50 | 19.05 | % | 0.42 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:49 PM EST |