Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $63.22 as of 7/2/2026 6:19:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.50 | 31.60 | 30.05 | % | 1.20 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 27.50 | 26.10 | 29.00 | 27.55 | % | 1.00 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 23.60 | 26.80 | 25.20 | 36.40 | 0.00 | 0.00% | 0.84 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 32.50 | 21.10 | 24.10 | 22.60 | % | 0.70 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 18.70 | 22.10 | 20.40 | 19.00 | 0.00 | 0.00% | 0.58 | 0 | 12 | 2.35 | 0.99 | 0.00 | -0.01 | 6/15/2026 | 7/2/2026 3:59:55 PM EST |
| 37.50 | 16.20 | 18.60 | 17.40 | % | 0.46 | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 40.00 | 14.00 | 16.20 | 15.10 | 18.60 | 0.00 | 0.00% | 0.38 | 0 | 49 | 1.45 | 0.94 | 0.01 | -0.05 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 42.50 | 11.60 | 13.90 | 12.75 | 24.29 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.33 | 0.90 | 0.01 | -0.07 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 9.60 | 11.90 | 10.75 | 19.30 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.31 | 0.85 | 0.02 | -0.09 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 47.50 | 7.50 | 9.70 | 8.60 | 17.00 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.18 | 0.80 | 0.02 | -0.11 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 6.40 | 8.30 | 7.35 | 6.44 | -5.12 | -44.30% | 0.15 | 9 | 18 | 0.94 | 0.73 | 0.03 | -0.12 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 52.50 | 4.80 | 6.90 | 5.85 | 4.54 | -13.76 | -75.20% | 0.11 | 4 | 46 | 0.96 | 0.65 | 0.03 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 3.90 | 5.50 | 4.70 | 4.00 | -6.36 | -61.39% | 0.09 | 15 | 117 | 1.00 | 0.55 | 0.04 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 57.50 | 2.45 | 3.80 | 3.13 | 2.80 | -6.20 | -68.89% | 0.05 | 17 | 92 | 0.89 | 0.46 | 0.04 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 1.85 | 3.00 | 2.43 | 2.05 | -5.45 | -72.67% | 0.04 | 49 | 732 | 0.93 | 0.37 | 0.04 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 62.50 | 1.10 | 2.55 | 1.83 | 1.70 | -4.50 | -72.59% | 0.03 | 20 | 42 | 0.94 | 0.30 | 0.03 | -0.12 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 0.90 | 1.65 | 1.28 | 1.10 | -2.90 | -72.50% | 0.02 | 7 | 189 | 0.93 | 0.24 | 0.03 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 67.50 | 0.55 | 1.30 | 0.93 | 0.70 | -3.40 | -82.93% | 0.01 | 14 | 24 | 0.94 | 0.19 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 0.40 | 1.00 | 0.70 | 0.80 | -1.70 | -68.00% | 0.01 | 34 | 120 | 0.96 | 0.15 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 72.50 | 0.30 | 0.70 | 0.50 | 0.50 | % | 0.01 | 1 | 0 | 0.96 | 0.11 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST | |
| 75.00 | 0.15 | 0.75 | 0.45 | 0.20 | -1.25 | -86.21% | 0.01 | 15 | 632 | 1.00 | 0.09 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.80 | -80.00% | 0.00 | 2 | 113 | 1.23 | 0.05 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.06 | 0.02 | 0.00 | -0.02 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.21 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.86 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 37.50 | 0.05 | 1.40 | 0.73 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.40 | -0.03 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.70 | 0.38 | 0.35 | -0.10 | -22.23% | 0.01 | 26 | 49 | 1.06 | -0.07 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 42.50 | 0.15 | 0.75 | 0.45 | 0.65 | +0.50 | +333.34% | 0.01 | 3 | 19 | 0.98 | -0.10 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 0.60 | 1.00 | 0.80 | 1.10 | +0.84 | +323.08% | 0.02 | 3 | 60 | 1.00 | -0.15 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 47.50 | 1.00 | 1.85 | 1.43 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.03 | -0.20 | 0.02 | -0.11 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 1.60 | 2.95 | 2.28 | 2.00 | +1.44 | +257.15% | 0.05 | 23 | 70 | 1.05 | -0.27 | 0.03 | -0.12 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 52.50 | 2.55 | 3.30 | 2.93 | 3.46 | +2.63 | +316.87% | 0.06 | 11 | 27 | 0.97 | -0.35 | 0.03 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 3.10 | 4.40 | 3.75 | 4.72 | +3.42 | +263.08% | 0.07 | 62 | 234 | 0.89 | -0.45 | 0.04 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 57.50 | 4.50 | 6.40 | 5.45 | 3.80 | +1.65 | +76.75% | 0.09 | 5 | 35 | 0.95 | -0.54 | 0.04 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 6.80 | 8.50 | 7.65 | 8.00 | +5.35 | +201.89% | 0.13 | 32 | 85 | 1.09 | -0.63 | 0.04 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 62.50 | 8.00 | 10.30 | 9.15 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.00 | -0.70 | 0.03 | -0.12 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 10.10 | 12.50 | 11.30 | 9.50 | +4.50 | +90.00% | 0.17 | 11 | 43 | 1.03 | -0.76 | 0.03 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 67.50 | 12.60 | 14.60 | 13.60 | 14.37 | +10.47 | +268.47% | 0.20 | 12 | 60 | 1.11 | -0.81 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 14.40 | 16.90 | 15.65 | 16.62 | +11.52 | +225.89% | 0.22 | 10 | 128 | 1.45 | -0.85 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 72.50 | 16.10 | 19.20 | 17.65 | % | 0.24 | 0 | 0 | 1.51 | -0.89 | 0.02 | -0.07 | 7/2/2026 3:59:55 PM EST | |||
| 75.00 | 18.80 | 21.60 | 20.20 | 8.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.58 | -0.91 | 0.01 | -0.06 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 24.30 | 26.70 | 25.50 | 15.82 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.81 | -0.95 | 0.01 | -0.03 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 28.80 | 31.60 | 30.20 | % | 0.36 | 0 | 0 | 1.99 | -0.98 | 0.00 | -0.02 | 7/2/2026 3:59:55 PM EST |