Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $25.31 as of 6/2/2025 7:55:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.90 | 25.00 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 6/2/2025 3:59:53 PM EST | |||
| 5.00 | 19.40 | 22.50 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/2/2025 3:59:53 PM EST | |||
| 7.50 | 17.70 | 20.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/2/2025 3:59:53 PM EST | |||
| 10.00 | 15.20 | 17.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/2/2025 3:59:53 PM EST | |||
| 12.50 | 12.80 | 15.10 | 12.50 | 0.00 | 0.00% | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 6/2/2025 3:59:53 PM EST |
| 15.00 | 10.70 | 12.60 | 11.19 | 0.00 | 0.00% | 0 | 78 | 1.56 | 0.98 | 0.01 | 0.00 | 5/22/2025 | 6/2/2025 3:59:53 PM EST |
| 17.50 | 7.60 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.94 | 0.02 | -0.01 | 5/23/2025 | 6/2/2025 3:59:53 PM EST |
| 20.00 | 5.90 | 7.00 | 6.81 | 0.00 | 0.00% | 0 | 73 | 0.77 | 0.87 | 0.03 | -0.01 | 5/22/2025 | 6/2/2025 3:59:53 PM EST |
| 22.50 | 4.50 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 344 | 0.57 | 0.76 | 0.05 | -0.02 | 5/21/2025 | 6/2/2025 3:59:53 PM EST |
| 25.00 | 2.95 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 2,178 | 0.55 | 0.61 | 0.06 | -0.02 | 5/29/2025 | 6/2/2025 3:59:53 PM EST |
| 27.50 | 1.80 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 432 | 0.54 | 0.46 | 0.06 | -0.02 | 5/28/2025 | 6/2/2025 3:59:53 PM EST |
| 30.00 | 0.90 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 794 | 0.52 | 0.31 | 0.06 | -0.01 | 5/28/2025 | 6/2/2025 3:59:53 PM EST |
| 32.50 | 0.50 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 616 | 0.52 | 0.20 | 0.05 | -0.01 | 5/28/2025 | 6/2/2025 3:59:53 PM EST |
| 35.00 | 0.20 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 39 | 0.52 | 0.12 | 0.03 | -0.01 | 5/20/2025 | 6/2/2025 3:59:53 PM EST |
| 37.50 | 0.10 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.07 | 0.02 | -0.01 | 4/14/2025 | 6/2/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.65 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.04 | 0.01 | 0.00 | 5/20/2025 | 6/2/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/2/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 38,542 | 1.02 | -0.02 | 0.01 | 0.00 | 5/23/2025 | 6/2/2025 3:59:53 PM EST |
| 17.50 | 0.15 | 0.30 | 0.31 | +0.06 | +24.00% | 2 | 26,211 | 0.63 | -0.06 | 0.02 | -0.01 | 6/2/2025 | 6/2/2025 3:59:53 PM EST |
| 20.00 | 0.45 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 57 | 0.60 | -0.13 | 0.03 | -0.01 | 5/13/2025 | 6/2/2025 3:59:53 PM EST |
| 22.50 | 1.00 | 1.15 | 1.15 | +0.10 | +9.53% | 19 | 514 | 0.57 | -0.24 | 0.05 | -0.02 | 6/2/2025 | 6/2/2025 3:59:53 PM EST |
| 25.00 | 1.95 | 2.20 | 2.20 | +0.05 | +2.33% | 5 | 308 | 0.56 | -0.39 | 0.06 | -0.02 | 6/2/2025 | 6/2/2025 3:59:53 PM EST |
| 27.50 | 3.20 | 3.50 | 3.85 | 0.00 | 0.00% | 0 | 70 | 0.54 | -0.54 | 0.06 | -0.02 | 5/30/2025 | 6/2/2025 3:59:53 PM EST |
| 30.00 | 4.70 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.69 | 0.06 | -0.01 | 5/15/2025 | 6/2/2025 3:59:53 PM EST |
| 32.50 | 6.50 | 7.70 | 7.54 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.80 | 0.05 | -0.01 | 5/13/2025 | 6/2/2025 3:59:53 PM EST |
| 35.00 | 8.60 | 10.10 | % | 0 | 0 | 0.77 | -0.88 | 0.03 | -0.01 | 6/2/2025 3:59:53 PM EST | |||
| 37.50 | 11.10 | 13.10 | % | 0 | 0 | 1.00 | -0.93 | 0.02 | -0.01 | 6/2/2025 3:59:53 PM EST | |||
| 40.00 | 12.50 | 15.90 | % | 0 | 0 | 1.19 | -0.96 | 0.01 | 0.00 | 6/2/2025 3:59:53 PM EST |