Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $21.27 as of 9/6/2024 8:12:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.00 | 8.40 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 17.50 | 3.80 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.93 | 0.04 | -0.02 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 1.80 | 2.05 | 1.85 | -1.10 | -37.29% | 26 | 4 | 0.71 | 0.71 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 0.55 | 0.65 | 0.68 | -0.77 | -53.11% | 30 | 199 | 0.64 | 0.36 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.10 | 0.25 | 0.21 | -0.24 | -53.34% | 3 | 488 | 0.67 | 0.14 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 27.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 427 | 0.82 | 0.05 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 1 | 3,376 | 1.04 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 57 | 2.47 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.73 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 168 | 1.83 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 694 | 0.78 | -0.07 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.50 | 0.60 | 0.40 | +0.11 | +37.94% | 1 | 24,183 | 0.67 | -0.29 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 1.75 | 1.85 | 1.60 | +0.55 | +52.39% | 14 | 11,894 | 0.65 | -0.64 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 2.40 | 4.00 | 2.55 | 0.00 | 0.00% | 0 | 899 | 0.60 | -0.86 | 0.08 | -0.02 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 27.50 | 6.00 | 8.10 | 3.05 | 0.00 | 0.00% | 0 | 45 | 1.05 | -0.95 | 0.03 | -0.01 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 8.60 | 9.90 | 5.10 | 0.00 | 0.00% | 0 | 32 | 2.38 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 11.10 | 12.10 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 13.00 | 15.50 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 37.50 | 16.00 | 17.70 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 18.00 | 20.00 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 42.50 | 20.80 | 22.60 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 23.10 | 25.10 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 47.50 | 25.80 | 27.50 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |