Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $26.59 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.50 | 16.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.50 | 11.00 | 13.80 | 13.07 | 0.00 | 0.00% | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 8.50 | 11.50 | 8.80 | 0.00 | 0.00% | 0 | 26 | 1.73 | 0.99 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:55 PM EST |
| 17.50 | 7.10 | 8.70 | 8.80 | 0.00 | 0.00% | 0 | 25 | 1.26 | 0.95 | 0.02 | -0.01 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 4.80 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 119 | 0.73 | 0.86 | 0.04 | -0.02 | 2/26/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 3.20 | 4.00 | 4.50 | 0.00 | 0.00% | 0 | 462 | 0.62 | 0.72 | 0.06 | -0.02 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 1.80 | 2.35 | 1.85 | -0.73 | -28.30% | 36 | 278 | 0.57 | 0.55 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 0.95 | 1.30 | 0.80 | -0.70 | -46.67% | 69 | 788 | 0.56 | 0.35 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 425 | 0.45 | 0.18 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.40 | 0.22 | -0.08 | -26.67% | 2 | 64 | 0.63 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.67 | 0.04 | 0.02 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 14 | 1.72 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 75 | 1.74 | -0.01 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.35 | 0.10 | -0.32 | -76.19% | 1 | 258 | 0.87 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 892 | 0.69 | -0.14 | 0.04 | -0.02 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 0.40 | 1.25 | 1.30 | +0.95 | +271.43% | 1 | 860 | 0.59 | -0.28 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 1.95 | 2.35 | 2.50 | +1.50 | +150.00% | 26 | 356 | 0.60 | -0.45 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 3.10 | 4.00 | 3.60 | +1.30 | +56.53% | 2 | 214 | 0.54 | -0.65 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 4.90 | 6.00 | 4.05 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.82 | 0.06 | -0.01 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 7.20 | 8.50 | 9.80 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.91 | 0.03 | -0.01 | 10/28/2024 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 9.50 | 11.60 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.96 | 0.02 | 0.00 | 1/27/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 12.00 | 14.10 | % | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 14.50 | 16.60 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |