Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $35.93 as of 7/4/2025 7:42:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 32.20 | 35.30 | 33.75 | % | 13.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 5.00 | 29.60 | 32.80 | 31.20 | % | 6.24 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 7.50 | 26.60 | 30.30 | 28.45 | % | 3.79 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 24.10 | 27.80 | 25.95 | % | 2.59 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 12.50 | 22.80 | 25.30 | 24.05 | 12.50 | 0.00 | 0.00% | 1.92 | 0 | 5 | 3.12 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 7/3/2025 12:59:04 PM EST |
| 15.00 | 20.10 | 22.80 | 21.45 | 11.19 | 0.00 | 0.00% | 1.43 | 0 | 78 | 2.75 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:59:04 PM EST |
| 17.50 | 17.40 | 20.40 | 18.90 | 8.40 | 0.00 | 0.00% | 1.08 | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:59:04 PM EST |
| 20.00 | 15.30 | 17.30 | 16.30 | 9.73 | 0.00 | 0.00% | 0.82 | 0 | 73 | 1.78 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:59:04 PM EST |
| 22.50 | 13.20 | 13.90 | 13.55 | 14.90 | +3.42 | +29.80% | 0.60 | 1 | 291 | 1.03 | 0.98 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 25.00 | 11.00 | 11.60 | 11.30 | 12.50 | +4.30 | +52.44% | 0.45 | 1 | 2,174 | 0.63 | 0.97 | 0.01 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 27.50 | 8.60 | 9.20 | 8.90 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 358 | 0.67 | 0.92 | 0.02 | -0.02 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 30.00 | 6.40 | 6.90 | 6.65 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 2,300 | 0.58 | 0.85 | 0.03 | -0.02 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 32.50 | 4.50 | 4.90 | 4.70 | 4.70 | +0.10 | +2.18% | 0.14 | 1 | 797 | 0.54 | 0.75 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 35.00 | 2.90 | 3.20 | 3.05 | 3.20 | 0.00 | 0.00% | 0.09 | 2 | 105 | 0.51 | 0.60 | 0.06 | -0.03 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 37.50 | 1.85 | 2.10 | 1.98 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.53 | 0.45 | 0.06 | -0.03 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 40.00 | 1.10 | 1.25 | 1.18 | 1.15 | 0.00 | 0.00% | 0.03 | 14 | 20 | 0.52 | 0.31 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 42.50 | 0.60 | 0.75 | 0.68 | 0.70 | +0.05 | +7.70% | 0.02 | 3 | 9 | 0.52 | 0.21 | 0.04 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | 0.14 | 0.03 | -0.02 | 7/2/2025 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/3/2025 12:59:04 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38,522 | 1.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:04 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26,191 | 1.30 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:59:04 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.29 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:04 PM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8,091 | 0.79 | -0.02 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 303 | 1.00 | -0.03 | 0.01 | -0.01 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 27.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.58 | -0.08 | 0.02 | -0.02 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.55 | -0.15 | 0.03 | -0.02 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 32.50 | 1.05 | 1.30 | 1.18 | 2.83 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.55 | -0.25 | 0.05 | -0.03 | 6/23/2025 | 7/3/2025 12:59:04 PM EST |
| 35.00 | 1.95 | 2.25 | 2.10 | 2.04 | -0.16 | -7.28% | 0.06 | 6 | 5 | 0.53 | -0.40 | 0.06 | -0.03 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 37.50 | 3.20 | 3.60 | 3.40 | % | 0.09 | 0 | 0 | 0.53 | -0.55 | 0.06 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 40.00 | 4.90 | 5.30 | 5.10 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.05 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 42.50 | 6.60 | 7.70 | 7.15 | % | 0.17 | 0 | 0 | 0.46 | -0.79 | 0.04 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 45.00 | 8.80 | 9.90 | 9.35 | % | 0.21 | 0 | 0 | 0.65 | -0.86 | 0.03 | -0.02 | 7/3/2025 12:59:04 PM EST |