Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $24.86 as of 3/31/2025 3:05:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.30 | 14.20 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 15.00 | 8.80 | 11.70 | 14.20 | 0.00 | 0.00% | 0 | 5 | 2.87 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 6.10 | 9.40 | % | 0 | 0 | 2.33 | 0.98 | 0.01 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 20.00 | 3.70 | 7.00 | % | 0 | 0 | 1.83 | 0.91 | 0.03 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 22.50 | 2.00 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 32 | 1.01 | 0.76 | 0.06 | -0.05 | 3/19/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 1.15 | 2.40 | 2.25 | +1.10 | +95.66% | 1,618 | 1,733 | 0.79 | 0.56 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 27.50 | 0.90 | 1.70 | 1.25 | +0.60 | +92.31% | 63 | 1,250 | 0.99 | 0.34 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 0.70 | 0.90 | 0.80 | +0.60 | +300.00% | 559 | 8,218 | 1.03 | 0.17 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 32.50 | 0.30 | 1.90 | 0.30 | +0.17 | +130.77% | 316 | 106 | 1.88 | 0.07 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 63 | 1.31 | 0.03 | 0.02 | -0.01 | 3/7/2025 | 3/31/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 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 | 0.50 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 71 | 1.06 | -0.02 | 0.01 | -0.01 | 3/4/2025 | 3/31/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.16 | -0.09 | 0.03 | -0.03 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.60 | 0.60 | -0.11 | -15.50% | 482 | 25,143 | 0.60 | -0.24 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 0.55 | 2.75 | 1.50 | -0.30 | -16.67% | 26 | 536 | 0.82 | -0.44 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 27.50 | 2.65 | 4.50 | 3.10 | -0.20 | -6.07% | 2 | 57 | 0.99 | -0.66 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 4.90 | 7.50 | 5.53 | 0.00 | 0.00% | 0 | 10 | 1.48 | -0.83 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 32.50 | 5.60 | 9.60 | 5.71 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.93 | 0.04 | -0.02 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 8.10 | 11.70 | 13.00 | 0.00 | 0.00% | 0 | 1 | 2.11 | -0.97 | 0.02 | -0.01 | 2/28/2025 | 3/31/2025 3:59:50 PM EST |
| 37.50 | 10.60 | 14.00 | % | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 40.00 | 13.20 | 16.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |