Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $34.37 as of 7/29/2025 3:02:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 16.20 | 15.00 | % | 0.75 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 22.50 | 11.50 | 12.20 | 11.85 | % | 0.53 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 25.00 | 9.10 | 10.80 | 9.95 | % | 0.40 | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 27.50 | 7.30 | 7.70 | 7.50 | 7.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.54 | 0.88 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 5.40 | 5.70 | 5.55 | % | 0.18 | 0 | 0 | 0.55 | 0.79 | 0.04 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 32.50 | 3.70 | 4.00 | 3.85 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.54 | 0.66 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 2.45 | 2.75 | 2.60 | 2.40 | +0.05 | +2.13% | 0.07 | 1 | 14 | 0.53 | 0.52 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 37.50 | 1.55 | 1.70 | 1.63 | 1.55 | -0.10 | -6.07% | 0.04 | 9 | 25 | 0.53 | 0.38 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 0.95 | 1.05 | 1.00 | 1.04 | +0.34 | +48.58% | 0.03 | 2 | 12 | 0.53 | 0.27 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 42.50 | 0.55 | 0.70 | 0.63 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | 0.18 | 0.04 | -0.02 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.54 | 0.12 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 47.50 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.02 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9,190 | 0.70 | -0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 27.50 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 0.57 | -0.12 | 0.03 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 30.00 | 0.90 | 1.05 | 0.98 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 291 | 0.55 | -0.21 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 32.50 | 1.70 | 1.90 | 1.80 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.52 | -0.34 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 2.90 | 3.10 | 3.00 | 2.59 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.53 | -0.48 | 0.06 | -0.03 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 37.50 | 4.40 | 4.70 | 4.55 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | -0.62 | 0.06 | -0.03 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 6.40 | 6.60 | 6.50 | 7.18 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.53 | -0.73 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 42.50 | 8.30 | 9.10 | 8.70 | % | 0.20 | 0 | 0 | 0.58 | -0.82 | 0.04 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 45.00 | 10.50 | 11.50 | 11.00 | % | 0.24 | 0 | 0 | 0.77 | -0.88 | 0.03 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 47.50 | 12.60 | 13.90 | 13.25 | % | 0.28 | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 50.00 | 14.90 | 16.50 | 15.70 | % | 0.31 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 55.00 | 18.90 | 22.10 | 20.50 | % | 0.37 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST |