Options Chain for ALAMO GROUP INC COM (ALG) - $226.21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 94.00 | 98.50 | 96.25 | % | 0.74 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 135.00 | 89.00 | 93.50 | 91.25 | % | 0.68 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 140.00 | 84.00 | 88.50 | 86.25 | % | 0.62 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 145.00 | 79.00 | 83.50 | 81.25 | % | 0.56 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 150.00 | 74.00 | 78.50 | 76.25 | % | 0.51 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 155.00 | 69.00 | 73.50 | 71.25 | % | 0.46 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 160.00 | 64.00 | 68.50 | 66.25 | % | 0.41 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 165.00 | 59.00 | 63.50 | 61.25 | % | 0.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 170.00 | 54.00 | 58.50 | 56.25 | % | 0.33 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 175.00 | 49.00 | 53.50 | 51.25 | % | 0.29 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 180.00 | 44.00 | 48.50 | 46.25 | % | 0.26 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 185.00 | 39.00 | 43.50 | 41.25 | % | 0.22 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 190.00 | 34.00 | 38.60 | 36.30 | % | 0.19 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 195.00 | 29.10 | 33.80 | 31.45 | 15.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:48 PM EST |
| 200.00 | 24.00 | 28.30 | 26.15 | 18.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:48 PM EST |
| 210.00 | 14.00 | 18.30 | 16.15 | % | 0.08 | 0 | 0 | 0.51 | 0.90 | 0.02 | -0.06 | 7/3/2025 12:58:48 PM EST | |||
| 220.00 | 5.10 | 9.50 | 7.30 | 6.49 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.38 | 0.70 | 0.04 | -0.09 | 7/2/2025 | 7/3/2025 12:58:48 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.39 | 0.33 | 0.04 | -0.10 | 7/2/2025 | 7/3/2025 12:58:48 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.01 | -0.04 | 7/3/2025 12:58:48 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:48 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 185.00 | 0.00 | 0.45 | 0.23 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:58:48 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:48 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:58:48 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 210.00 | 0.10 | 1.45 | 0.78 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.27 | -0.10 | 0.02 | -0.06 | 6/16/2025 | 7/3/2025 12:58:48 PM EST |
| 220.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.24 | -0.30 | 0.04 | -0.09 | 7/3/2025 12:58:48 PM EST | |||
| 230.00 | 3.10 | 7.50 | 5.30 | % | 0.02 | 0 | 0 | 0.26 | -0.67 | 0.04 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 240.00 | 11.50 | 16.30 | 13.90 | % | 0.06 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.04 | 7/3/2025 12:58:48 PM EST | |||
| 250.00 | 21.50 | 26.30 | 23.90 | % | 0.10 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 260.00 | 31.60 | 36.40 | 34.00 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 270.00 | 41.60 | 46.40 | 44.00 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 280.00 | 51.60 | 56.50 | 54.05 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 290.00 | 61.60 | 66.50 | 64.05 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 300.00 | 71.60 | 76.50 | 74.05 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST |