Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $36.91 as of 2/2/2026 9:56:08 AM 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 | 23.50 | 26.60 | 25.05 | % | 2.00 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 15.00 | 21.00 | 23.60 | 22.30 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 17.50 | 18.50 | 21.10 | 19.80 | 12.55 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/2/2026 9:58:52 AM EST |
| 20.00 | 16.00 | 18.50 | 17.25 | 10.20 | 0.00 | 0.00% | 0.86 | 0 | 42 | 2.77 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:58:52 AM EST |
| 22.50 | 14.00 | 16.00 | 15.00 | 11.20 | 0.00 | 0.00% | 0.67 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:52 AM EST |
| 25.00 | 11.00 | 13.60 | 12.30 | 11.70 | 0.00 | 0.00% | 0.49 | 0 | 179 | 1.91 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 27.50 | 8.90 | 11.30 | 10.10 | 5.00 | 0.00 | 0.00% | 0.37 | 0 | 156 | 1.62 | 0.97 | 0.01 | -0.02 | 1/6/2026 | 2/2/2026 9:58:52 AM EST |
| 30.00 | 6.70 | 8.70 | 7.70 | 7.80 | 0.00 | 0.00% | 0.26 | 0 | 303 | 1.30 | 0.92 | 0.03 | -0.04 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 32.50 | 5.40 | 6.40 | 5.90 | 5.40 | -0.10 | -1.82% | 0.18 | 2 | 278 | 0.66 | 0.82 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 35.00 | 3.40 | 4.20 | 3.80 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 1,005 | 0.65 | 0.68 | 0.07 | -0.06 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 37.50 | 1.90 | 2.45 | 2.18 | 2.10 | +0.23 | +12.30% | 0.06 | 15 | 1,012 | 0.58 | 0.49 | 0.08 | -0.06 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 40.00 | 0.85 | 1.25 | 1.05 | 1.21 | +0.21 | +21.00% | 0.03 | 26 | 855 | 0.63 | 0.30 | 0.07 | -0.05 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 42.50 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.54 | 0.16 | 0.05 | -0.04 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.17 | -45.95% | 0.01 | 2 | 290 | 0.62 | 0.08 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.05 | 0.03 | 0.02 | -0.01 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:52 AM 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:58:52 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/2/2026 9:58:52 AM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/2/2026 9:58:52 AM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 34 | 1.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.26 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 331 | 1.32 | -0.03 | 0.01 | -0.02 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 30.00 | 0.05 | 0.75 | 0.40 | 0.35 | -0.05 | -12.50% | 0.01 | 5 | 136 | 0.78 | -0.08 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 32.50 | 0.30 | 1.00 | 0.65 | 0.70 | +0.15 | +27.28% | 0.02 | 5 | 307 | 0.71 | -0.18 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 35.00 | 0.65 | 1.60 | 1.13 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.64 | -0.32 | 0.07 | -0.06 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 37.50 | 1.60 | 2.15 | 1.88 | 1.70 | -0.40 | -19.05% | 0.05 | 15 | 6 | 0.55 | -0.51 | 0.08 | -0.06 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 40.00 | 2.95 | 4.00 | 3.48 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.83 | -0.70 | 0.07 | -0.05 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 42.50 | 4.60 | 6.50 | 5.55 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -0.84 | 0.05 | -0.04 | 7/2/2025 | 2/2/2026 9:58:52 AM EST |
| 45.00 | 6.80 | 8.60 | 7.70 | % | 0.17 | 0 | 0 | 1.22 | -0.92 | 0.03 | -0.02 | 2/2/2026 9:58:52 AM EST | |||
| 47.50 | 9.00 | 11.70 | 10.35 | % | 0.22 | 0 | 0 | 1.43 | -0.97 | 0.02 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 50.00 | 11.40 | 13.90 | 12.65 | % | 0.25 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 55.00 | 16.40 | 19.10 | 17.75 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST |