Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $30.46 as of 3/23/2026 6:46:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.70 | 13.00 | 11.85 | % | 0.59 | 0 | 0 | 1.91 | 0.99 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 22.50 | 8.30 | 9.90 | 9.10 | % | 0.40 | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 25.00 | 6.20 | 7.50 | 6.85 | 9.64 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.97 | 0.91 | 0.03 | -0.02 | 3/4/2026 | 3/23/2026 4:00:00 PM EST |
| 27.50 | 4.10 | 5.30 | 4.70 | 5.18 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.83 | 0.81 | 0.05 | -0.03 | 3/18/2026 | 3/23/2026 4:00:00 PM EST |
| 30.00 | 2.95 | 3.30 | 3.13 | 3.05 | +1.12 | +58.04% | 0.10 | 3 | 122 | 0.65 | 0.67 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 32.50 | 1.60 | 1.70 | 1.65 | 1.70 | +0.69 | +68.32% | 0.05 | 265 | 174 | 0.59 | 0.48 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 35.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.33 | +70.22% | 0.02 | 37 | 649 | 0.58 | 0.30 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.37 | +0.09 | +32.15% | 0.01 | 87 | 392 | 0.58 | 0.17 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 46 | 0.61 | 0.09 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.04 | 0.02 | -0.01 | 3/18/2026 | 3/23/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.02 | 0.01 | -0.01 | 3/18/2026 | 3/23/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.15 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | -0.01 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 25.00 | 0.25 | 0.50 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.80 | -0.09 | 0.03 | -0.02 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |
| 27.50 | 0.55 | 0.70 | 0.63 | 0.54 | -0.45 | -45.46% | 0.02 | 2 | 35 | 0.69 | -0.19 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 30.00 | 1.10 | 1.35 | 1.23 | 1.30 | -0.64 | -32.99% | 0.04 | 4 | 71 | 0.62 | -0.33 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 32.50 | 2.20 | 2.50 | 2.35 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.59 | -0.52 | 0.08 | -0.04 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 35.00 | 3.90 | 4.20 | 4.05 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.60 | -0.70 | 0.07 | -0.04 | 3/18/2026 | 3/23/2026 4:00:00 PM EST |
| 37.50 | 5.60 | 6.90 | 6.25 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.93 | -0.83 | 0.05 | -0.03 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |
| 40.00 | 7.80 | 9.50 | 8.65 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.15 | -0.91 | 0.03 | -0.02 | 2/19/2026 | 3/23/2026 4:00:00 PM EST |
| 42.50 | 9.80 | 12.10 | 10.95 | % | 0.26 | 0 | 0 | 1.34 | -0.96 | 0.02 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 45.00 | 12.20 | 14.40 | 13.30 | % | 0.30 | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 47.50 | 14.90 | 17.40 | 16.15 | % | 0.34 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 50.00 | 17.30 | 19.80 | 18.55 | % | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 55.00 | 22.50 | 24.80 | 23.65 | % | 0.43 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 60.00 | 27.50 | 29.80 | 28.65 | % | 0.48 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST |