Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $25.42 as of 5/27/2025 3:52:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.30 | 25.20 | % | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 20.00 | 22.80 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.50 | 17.50 | 19.90 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 10.00 | 16.10 | 17.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 12.50 | 13.60 | 14.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 15.00 | 11.10 | 12.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 17.50 | 8.90 | 9.50 | 9.14 | 0.00 | 0.00% | 0 | 71 | 0.94 | 0.98 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 6.50 | 7.00 | 7.20 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.93 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 22.50 | 4.40 | 4.60 | 4.80 | -0.75 | -13.52% | 2 | 63 | 0.57 | 0.82 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 2.75 | 2.85 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.52 | 0.66 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 27.50 | 1.50 | 1.60 | 1.55 | +0.26 | +20.16% | 1 | 130 | 0.50 | 0.47 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 0.70 | 0.80 | 0.83 | +0.23 | +38.34% | 1 | 46 | 0.49 | 0.29 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 32.50 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.16 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 1 | 0.47 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.04 | 0.02 | 0.00 | 5/27/2025 1:59:04 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 | 0.50 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 17.50 | 0.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 66 | 0.98 | -0.02 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.57 | -0.07 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 22.50 | 0.50 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 25 | 0.53 | -0.18 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 1.30 | 1.40 | 1.80 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.34 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 27.50 | 2.50 | 2.65 | 2.48 | -0.22 | -8.15% | 2 | 3 | 0.49 | -0.53 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 4.20 | 4.40 | % | 0 | 0 | 0.48 | -0.71 | 0.07 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 32.50 | 6.30 | 6.50 | % | 0 | 0 | 0.47 | -0.84 | 0.05 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 35.00 | 8.30 | 9.50 | % | 0 | 0 | 0.87 | -0.92 | 0.03 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 37.50 | 10.70 | 12.00 | % | 0 | 0 | 0.99 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST |