Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $26.96 as of 4/18/2024 7:05:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.60 | 9.90 | 10.80 | 0.00 | 0.00% | 0 | 3 | 5.20 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/17/2024 3:59:46 PM EST |
| 20.00 | 7.10 | 7.30 | 7.99 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | -0.02 | 3/15/2024 | 4/17/2024 3:59:46 PM EST |
| 22.50 | 4.60 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 4.46 | 1.00 | 0.00 | -0.02 | 4/1/2024 | 4/17/2024 3:59:46 PM EST |
| 25.00 | 2.10 | 2.35 | 2.17 | 0.00 | 0.00% | 0 | 285 | 1.58 | 0.99 | 0.03 | -0.03 | 4/10/2024 | 4/17/2024 3:59:46 PM EST |
| 27.50 | 0.20 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 469 | 0.45 | 0.41 | 0.40 | -0.10 | 4/17/2024 | 4/17/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 379 | 0.84 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/17/2024 3:59:46 PM EST |
| 32.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 5,262 | 1.57 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 133 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 3:59:46 PM EST |
| 37.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/17/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 4.63 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/17/2024 3:59:46 PM EST |
| 42.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 5.09 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/17/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.53 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 4/17/2024 3:59:46 PM EST |
| 25.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 11,142 | 0.97 | -0.01 | 0.03 | -0.03 | 4/17/2024 | 4/17/2024 3:59:46 PM EST |
| 27.50 | 0.50 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 1,014 | 0.45 | -0.59 | 0.40 | -0.10 | 4/16/2024 | 4/17/2024 3:59:46 PM EST |
| 30.00 | 2.10 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 96 | 1.10 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/17/2024 3:59:46 PM EST |
| 32.50 | 5.20 | 5.40 | 6.66 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/17/2024 3:59:46 PM EST |
| 35.00 | 7.70 | 7.90 | 4.50 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/17/2024 3:59:46 PM EST |
| 37.50 | 10.20 | 10.40 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:46 PM EST | |||
| 40.00 | 12.60 | 12.90 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:46 PM EST | |||
| 42.50 | 15.10 | 16.20 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:46 PM EST | |||
| 45.00 | 16.00 | 19.90 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:46 PM EST |