Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $19.36 as of 5/5/2025 7:25:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.10 | 12.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 8.80 | 10.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 12.50 | 6.20 | 8.00 | % | 0 | 0 | 1.16 | 0.97 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 4.40 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.87 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 17.50 | 2.40 | 2.90 | 2.58 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.70 | 0.08 | -0.02 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.90 | 1.50 | 1.30 | -0.25 | -16.13% | 18 | 62 | 0.54 | 0.45 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.25 | 0.70 | 0.60 | -0.10 | -14.29% | 4 | 40 | 0.55 | 0.24 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 185 | 0.59 | 0.12 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.16 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 0.70 | % | 0 | 0 | 1.29 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 78 | 1.33 | -0.03 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 0.30 | 0.40 | 0.33 | -0.61 | -64.90% | 1 | 6 | 0.69 | -0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 17.50 | 0.55 | 1.55 | 0.87 | -0.13 | -13.00% | 1 | 65 | 0.57 | -0.30 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 1.60 | 2.45 | 1.98 | +0.18 | +10.00% | 1 | 24 | 0.57 | -0.55 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 3.60 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.76 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 5.60 | 6.40 | % | 0 | 0 | 0.51 | -0.88 | 0.05 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 27.50 | 7.90 | 9.40 | % | 0 | 0 | 0.84 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 10.20 | 11.90 | % | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 32.50 | 12.70 | 14.50 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |