Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $18.06 as of 4/18/2025 8:32:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 16.80 | % | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 5.00 | 12.80 | 14.30 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 7.50 | 10.50 | 11.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 7.90 | 9.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 12.50 | 5.50 | 6.70 | 13.07 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 4/17/2025 3:59:50 PM EST |
| 15.00 | 3.10 | 3.70 | 3.80 | -1.30 | -25.49% | 1 | 35 | 0.61 | 0.84 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 17.50 | 1.50 | 2.15 | 1.85 | -0.53 | -22.27% | 7 | 48 | 0.73 | 0.62 | 0.11 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 20.00 | 0.60 | 0.85 | 0.74 | -0.06 | -7.50% | 121 | 633 | 0.68 | 0.34 | 0.11 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 22.50 | 0.15 | 0.30 | 0.20 | -0.10 | -33.34% | 21 | 591 | 0.65 | 0.13 | 0.07 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.60 | 0.15 | +0.05 | +50.00% | 20 | 835 | 0.70 | 0.04 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,179 | 1.00 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 478 | 1.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 60 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/17/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.96 | -0.04 | 0.02 | -0.01 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 15.00 | 0.35 | 0.40 | 0.40 | +0.03 | +8.11% | 2 | 90 | 0.78 | -0.16 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 17.50 | 1.05 | 1.20 | 1.10 | -0.05 | -4.35% | 16 | 384 | 0.72 | -0.38 | 0.11 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 20.00 | 2.35 | 2.60 | 2.40 | +0.28 | +13.21% | 49 | 902 | 0.65 | -0.66 | 0.11 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 22.50 | 4.40 | 4.80 | 4.75 | +0.75 | +18.75% | 13 | 869 | 0.65 | -0.87 | 0.07 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 25.00 | 6.80 | 8.20 | 6.75 | +0.50 | +8.00% | 9 | 334 | 0.95 | -0.96 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 27.50 | 9.10 | 10.80 | 3.60 | 0.00 | 0.00% | 0 | 186 | 1.46 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 4/17/2025 3:59:50 PM EST |
| 30.00 | 11.50 | 12.60 | 4.05 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/17/2025 3:59:50 PM EST |
| 32.50 | 14.10 | 14.50 | 9.80 | 0.00 | 0.00% | 0 | 6 | 1.32 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 4/17/2025 3:59:50 PM EST |
| 35.00 | 16.50 | 18.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 4/17/2025 3:59:50 PM EST |
| 37.50 | 19.00 | 20.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 40.00 | 21.80 | 22.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |