Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $32.76 as of 7/25/2025 1:32:22 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 | 29.00 | 32.60 | 30.80 | % | 12.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 5.00 | 26.50 | 30.10 | 28.30 | % | 5.66 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 7.50 | 24.00 | 27.60 | 25.80 | % | 3.44 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 10.00 | 21.50 | 24.70 | 23.10 | % | 2.31 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 12.50 | 20.20 | 22.30 | 21.25 | 12.50 | 0.00 | 0.00% | 1.70 | 0 | 5 | 4.12 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 7/25/2025 12:44:02 PM EST |
| 15.00 | 18.10 | 19.80 | 18.95 | 11.19 | 0.00 | 0.00% | 1.26 | 0 | 78 | 3.46 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:44:02 PM EST |
| 17.50 | 15.30 | 17.30 | 16.30 | 8.40 | 0.00 | 0.00% | 0.93 | 0 | 10 | 2.91 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/25/2025 12:44:02 PM EST |
| 20.00 | 12.80 | 14.10 | 13.45 | 17.08 | 0.00 | 0.00% | 0.67 | 0 | 74 | 1.97 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:44:02 PM EST |
| 22.50 | 10.80 | 11.40 | 11.10 | 14.70 | 0.00 | 0.00% | 0.49 | 0 | 292 | 1.15 | 0.98 | 0.01 | -0.01 | 7/15/2025 | 7/25/2025 12:44:02 PM EST |
| 25.00 | 8.70 | 9.00 | 8.85 | 12.30 | 0.00 | 0.00% | 0.35 | 0 | 2,172 | 0.97 | 0.95 | 0.02 | -0.02 | 7/14/2025 | 7/25/2025 12:44:02 PM EST |
| 27.50 | 6.30 | 6.60 | 6.45 | 6.90 | 0.00 | 0.00% | 0.23 | 0 | 359 | 0.72 | 0.89 | 0.03 | -0.03 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 30.00 | 4.20 | 4.40 | 4.30 | 4.21 | +0.31 | +7.95% | 0.14 | 2 | 2,301 | 0.66 | 0.79 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 32.50 | 2.55 | 2.65 | 2.60 | 2.64 | +0.53 | +25.12% | 0.08 | 5 | 749 | 0.62 | 0.61 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 35.00 | 1.30 | 1.45 | 1.38 | 1.29 | +0.01 | +0.79% | 0.04 | 2 | 100 | 0.60 | 0.41 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 37.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.08 | +12.91% | 0.02 | 103 | 920 | 0.61 | 0.24 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.25 | -0.07 | -21.88% | 0.01 | 1 | 191 | 0.61 | 0.13 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 4 | 152 | 0.63 | 0.07 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.07 | -0.23 | -76.67% | 0.01 | 2 | 904 | 1.10 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/25/2025 12:44:02 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/25/2025 12:44:02 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38,522 | 1.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 12:44:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26,309 | 1.28 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.26 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 12:44:02 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,107 | 0.93 | -0.02 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.88 | -0.05 | 0.02 | -0.02 | 7/11/2025 | 7/25/2025 12:44:02 PM EST |
| 27.50 | 0.20 | 0.25 | 0.23 | 0.30 | -0.09 | -23.08% | 0.01 | 1 | 991 | 0.67 | -0.11 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.64 | -0.21 | 0.06 | -0.04 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 32.50 | 1.35 | 1.45 | 1.40 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.60 | -0.39 | 0.08 | -0.05 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 35.00 | 2.60 | 2.80 | 2.70 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.59 | -0.59 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 37.50 | 4.40 | 4.60 | 4.50 | 4.76 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.59 | -0.76 | 0.06 | -0.04 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 40.00 | 6.50 | 6.80 | 6.65 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.40 | -0.87 | 0.04 | -0.02 | 7/8/2025 | 7/25/2025 12:44:02 PM EST |
| 42.50 | 8.80 | 9.90 | 9.35 | % | 0.22 | 0 | 0 | 1.42 | -0.93 | 0.02 | -0.02 | 7/25/2025 12:44:02 PM EST | |||
| 45.00 | 11.10 | 12.70 | 11.90 | % | 0.26 | 0 | 0 | 1.73 | -0.97 | 0.01 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 47.50 | 13.70 | 15.80 | 14.75 | % | 0.31 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 50.00 | 16.10 | 18.40 | 17.25 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST |