Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $23.94 as of 2/4/2025 8:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.40 | 13.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 15.00 | 8.80 | 10.80 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 17.50 | 6.60 | 8.40 | 5.38 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.95 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 20.00 | 4.30 | 4.50 | % | 0 | 0 | 0.53 | 0.85 | 0.05 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 22.50 | 2.45 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.68 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 25.00 | 1.10 | 2.20 | 1.10 | +0.20 | +22.23% | 13 | 192 | 0.45 | 0.44 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 27.50 | 0.40 | 0.55 | 0.35 | +0.10 | +40.00% | 1 | 83 | 0.46 | 0.23 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 30.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,040 | 0.46 | 0.11 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,001 | 0.88 | 0.04 | 0.02 | 0.00 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:50 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 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 17.50 | 0.10 | 0.20 | 0.14 | -0.09 | -39.13% | 6 | 15,604 | 0.63 | -0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 20.00 | 0.30 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 33 | 0.55 | -0.15 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 22.50 | 0.90 | 1.05 | 1.15 | -0.35 | -23.34% | 2 | 335 | 0.50 | -0.32 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 25.00 | 2.00 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.56 | 0.10 | -0.02 | 1/24/2025 | 2/4/2025 3:59:50 PM EST |
| 27.50 | 3.80 | 4.00 | % | 0 | 0 | 0.45 | -0.77 | 0.08 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 30.00 | 5.80 | 6.30 | 7.10 | 0.00 | 0.00% | 0 | 50 | 0.55 | -0.89 | 0.05 | -0.01 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 32.50 | 8.20 | 10.70 | % | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 35.00 | 10.60 | 11.50 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:50 PM EST |