Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $28.50 as of 6/6/2025 7:02:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 20.50 | 23.00 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 10.00 | 18.00 | 20.50 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 12.50 | 15.50 | 18.00 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 15.00 | 13.30 | 15.50 | 4.40 | 0.00 | 0.00% | 0 | 5 | 3.91 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 3:59:52 PM EST |
| 17.50 | 10.80 | 13.00 | 2.20 | 0.00 | 0.00% | 0 | 19 | 3.20 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:52 PM EST |
| 20.00 | 8.30 | 10.50 | 7.15 | 0.00 | 0.00% | 0 | 65 | 2.59 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:52 PM EST |
| 22.50 | 6.10 | 8.00 | 3.36 | 0.00 | 0.00% | 0 | 47 | 2.04 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:52 PM EST |
| 25.00 | 3.70 | 4.30 | 3.86 | +0.36 | +10.29% | 2 | 353 | 0.81 | 0.95 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 27.50 | 1.55 | 2.25 | 1.97 | +0.55 | +38.74% | 34 | 2,198 | 0.46 | 0.74 | 0.13 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 30.00 | 0.25 | 0.65 | 0.60 | +0.25 | +71.43% | 70 | 148 | 0.38 | 0.34 | 0.16 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 11 | 37 | 0.48 | 0.07 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 78 | 2.06 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 8 | 2.63 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 70 | 2.12 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 39 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 293 | 0.52 | -0.05 | 0.04 | -0.02 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 27.50 | 0.15 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 63 | 0.42 | -0.26 | 0.13 | -0.03 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 30.00 | 1.30 | 1.95 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.66 | 0.16 | -0.03 | 5/20/2025 | 6/6/2025 3:59:52 PM EST |
| 32.50 | 3.10 | 4.50 | % | 0 | 0 | 0.94 | -0.93 | 0.06 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 35.00 | 5.60 | 7.00 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 37.50 | 8.10 | 9.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST |