Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $25.05 as of 6/3/2025 5:42:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.80 | 26.00 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:47 PM EST | |||
| 5.00 | 20.30 | 23.50 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:47 PM EST | |||
| 7.50 | 18.70 | 21.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:47 PM EST | |||
| 10.00 | 16.10 | 18.60 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:47 PM EST | |||
| 12.50 | 13.80 | 16.10 | 12.50 | 0.00 | 0.00% | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 6/3/2025 3:59:47 PM EST |
| 15.00 | 10.30 | 13.60 | 11.19 | 0.00 | 0.00% | 0 | 78 | 1.65 | 0.99 | 0.00 | 0.00 | 5/22/2025 | 6/3/2025 3:59:47 PM EST |
| 17.50 | 8.20 | 10.90 | 8.40 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.96 | 0.01 | -0.01 | 5/23/2025 | 6/3/2025 3:59:47 PM EST |
| 20.00 | 6.60 | 8.10 | 6.81 | 0.00 | 0.00% | 0 | 73 | 0.88 | 0.90 | 0.03 | -0.01 | 5/22/2025 | 6/3/2025 3:59:47 PM EST |
| 22.50 | 5.20 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 344 | 0.59 | 0.80 | 0.04 | -0.01 | 5/21/2025 | 6/3/2025 3:59:47 PM EST |
| 25.00 | 3.50 | 3.80 | 3.75 | +0.65 | +20.97% | 10 | 2,178 | 0.56 | 0.66 | 0.06 | -0.02 | 6/3/2025 | 6/3/2025 3:59:47 PM EST |
| 27.50 | 2.20 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 432 | 0.54 | 0.51 | 0.06 | -0.02 | 5/28/2025 | 6/3/2025 3:59:47 PM EST |
| 30.00 | 1.25 | 1.50 | 1.45 | +0.10 | +7.41% | 28 | 794 | 0.52 | 0.35 | 0.06 | -0.02 | 6/3/2025 | 6/3/2025 3:59:47 PM EST |
| 32.50 | 0.35 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 616 | 0.47 | 0.22 | 0.05 | -0.01 | 5/28/2025 | 6/3/2025 3:59:47 PM EST |
| 35.00 | 0.30 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 39 | 0.51 | 0.12 | 0.04 | -0.01 | 5/20/2025 | 6/3/2025 3:59:47 PM EST |
| 37.50 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.06 | 0.02 | 0.00 | 4/14/2025 | 6/3/2025 3:59:47 PM EST |
| 40.00 | 0.05 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.03 | 0.01 | 0.00 | 5/20/2025 | 6/3/2025 3:59:47 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 | 4.43 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/3/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 38,542 | 1.19 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 6/3/2025 3:59:47 PM EST |
| 17.50 | 0.05 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 26,211 | 0.60 | -0.04 | 0.01 | -0.01 | 6/2/2025 | 6/3/2025 3:59:47 PM EST |
| 20.00 | 0.15 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 57 | 0.53 | -0.10 | 0.03 | -0.01 | 5/13/2025 | 6/3/2025 3:59:47 PM EST |
| 22.50 | 0.80 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 514 | 0.57 | -0.20 | 0.04 | -0.01 | 6/2/2025 | 6/3/2025 3:59:47 PM EST |
| 25.00 | 1.55 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 308 | 0.54 | -0.34 | 0.06 | -0.02 | 6/2/2025 | 6/3/2025 3:59:47 PM EST |
| 27.50 | 2.70 | 3.30 | 3.85 | 0.00 | 0.00% | 0 | 70 | 0.56 | -0.49 | 0.06 | -0.02 | 5/30/2025 | 6/3/2025 3:59:47 PM EST |
| 30.00 | 4.20 | 4.50 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.65 | 0.06 | -0.02 | 5/15/2025 | 6/3/2025 3:59:47 PM EST |
| 32.50 | 5.70 | 6.40 | 7.54 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.78 | 0.05 | -0.01 | 5/13/2025 | 6/3/2025 3:59:47 PM EST |
| 35.00 | 7.80 | 9.20 | % | 0 | 0 | 0.73 | -0.88 | 0.04 | -0.01 | 6/3/2025 3:59:47 PM EST | |||
| 37.50 | 9.70 | 12.00 | % | 0 | 0 | 0.91 | -0.94 | 0.02 | 0.00 | 6/3/2025 3:59:47 PM EST | |||
| 40.00 | 12.50 | 14.90 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | 0.00 | 6/3/2025 3:59:47 PM EST |