Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $25.00 as of 1/22/2025 9:42:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.40 | 14.70 | 10.85 | 0.00 | 0.00% | 0 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:49 PM EST |
| 15.00 | 9.40 | 11.50 | 9.80 | 0.00 | 0.00% | 0 | 4 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 17.50 | 7.50 | 7.80 | 7.20 | 0.00 | 0.00% | 0 | 153 | 1.60 | 0.98 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 4.70 | 6.90 | 4.77 | 0.00 | 0.00% | 0 | 110 | 0.94 | 0.90 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 3.10 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 361 | 0.57 | 0.76 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 1.55 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 1,726 | 0.55 | 0.54 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 27.50 | 0.65 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 636 | 0.53 | 0.31 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 203 | 0.51 | 0.14 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 67 | 0.59 | 0.05 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 414 | 0.97 | 0.02 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 244 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 1/21/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 276 | 1.03 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 381 | 0.89 | -0.02 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 0.20 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 321 | 0.66 | -0.10 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 0.55 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 196 | 0.59 | -0.24 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 1.50 | 1.65 | 1.46 | 0.00 | 0.00% | 0 | 50 | 0.56 | -0.46 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 27.50 | 3.00 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.69 | 0.09 | -0.02 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 4.90 | 5.30 | 5.12 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.86 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 32.50 | 7.40 | 8.00 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.95 | 0.03 | -0.01 | 7/31/2024 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 9.90 | 11.90 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 7/26/2024 | 1/21/2025 3:59:49 PM EST |
| 37.50 | 11.90 | 14.40 | % | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 14.70 | 16.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.50 | 16.90 | 19.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 45.00 | 19.40 | 21.70 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |