Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $19.85 as of 11/20/2024 7:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.40 | 9.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 3.20 | 7.40 | 4.33 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.97 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 2.90 | 3.10 | 2.85 | +0.50 | +21.28% | 9 | 39 | 0.53 | 0.84 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 1.15 | 1.30 | 1.23 | +0.23 | +23.00% | 32 | 203 | 0.48 | 0.56 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.30 | 0.35 | 0.34 | +0.09 | +36.00% | 84 | 209 | 0.47 | 0.24 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 232 | 0.53 | 0.10 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 27.50 | 0.05 | 0.10 | 0.09 | -0.11 | -55.00% | 4 | 797 | 0.62 | 0.04 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 12 | 94 | 0.81 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 90 | 1.51 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 148 | 1.04 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.60 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 249 | 1.11 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 174 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 352 | 2.28 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 65 | 2.22 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 40 | 2.35 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 17 | 2.47 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 89 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 234 | 0.76 | -0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.20 | 0.35 | 0.30 | -0.15 | -33.34% | 4 | 31,758 | 0.54 | -0.16 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.80 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 242 | 0.46 | -0.44 | 0.15 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 2.55 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 96 | 0.76 | -0.76 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 3.30 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 201 | 0.66 | -0.90 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 27.50 | 7.20 | 7.70 | 6.06 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.96 | 0.03 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 9.40 | 10.10 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 10/10/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 10.20 | 13.90 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 14.40 | 15.30 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 17.00 | 17.70 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 19.50 | 20.30 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 21.00 | 22.90 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 24.50 | 27.20 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 29.50 | 31.70 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 34.60 | 36.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 39.50 | 41.60 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 44.60 | 46.60 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 49.50 | 51.30 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 54.40 | 56.20 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |