Options Chain for ALLEGRO MICROSYSTEMS INC COM (ALGM) - $30.10 as of 4/26/2024 8:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.00 | 17.20 | 13.56 | 0.00 | 0.00% | 0 | 8 | 3.64 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:13 PM EST |
| 17.50 | 12.50 | 14.40 | 15.10 | 0.00 | 0.00% | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:13 PM EST |
| 20.00 | 8.40 | 12.30 | % | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:13 PM EST | |||
| 22.50 | 6.20 | 9.80 | 7.20 | +1.30 | +22.04% | 2 | 63 | 2.07 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 25.00 | 5.20 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 318 | 0.58 | 0.92 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:13 PM EST |
| 27.50 | 3.10 | 3.30 | 3.10 | +0.60 | +24.00% | 11 | 717 | 0.53 | 0.78 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 30.00 | 1.55 | 1.65 | 1.65 | +0.50 | +43.48% | 94 | 833 | 0.52 | 0.54 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 32.50 | 0.65 | 0.70 | 0.66 | +0.16 | +32.00% | 259 | 991 | 0.52 | 0.29 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 35.00 | 0.20 | 0.30 | 0.20 | +0.05 | +33.34% | 8 | 1,398 | 0.53 | 0.13 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 37.50 | 0.05 | 0.15 | 0.05 | -0.20 | -80.00% | 2 | 849 | 0.55 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 40.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1,178 | 1.01 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:13 PM EST |
| 42.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,396 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:13 PM EST |
| 45.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1,616 | 1.28 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 3:59:13 PM EST |
| 50.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:13 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 | 0.10 | % | 0 | 75 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:13 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 3:59:13 PM EST |
| 20.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 339 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:13 PM EST |
| 22.50 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 8 | 19,209 | 0.75 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 25.00 | 0.15 | 0.20 | 0.15 | -0.20 | -57.15% | 6 | 17,450 | 0.60 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 27.50 | 0.50 | 0.55 | 0.49 | -0.47 | -48.96% | 22 | 1,544 | 0.53 | -0.22 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 30.00 | 1.35 | 1.45 | 1.42 | -0.77 | -35.16% | 4 | 299 | 0.51 | -0.46 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 32.50 | 2.90 | 4.10 | 6.80 | 0.00 | 0.00% | 0 | 197 | 0.51 | -0.71 | 0.09 | -0.03 | 4/2/2024 | 4/26/2024 3:59:13 PM EST |
| 35.00 | 5.00 | 5.20 | 6.30 | 0.00 | 0.00% | 0 | 57 | 0.45 | -0.87 | 0.06 | -0.02 | 3/14/2024 | 4/26/2024 3:59:13 PM EST |
| 37.50 | 7.00 | 8.50 | 6.50 | 0.00 | 0.00% | 0 | 7 | 1.16 | -0.95 | 0.03 | -0.01 | 3/4/2024 | 4/26/2024 3:59:13 PM EST |
| 40.00 | 9.50 | 10.10 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:13 PM EST | |||
| 42.50 | 10.50 | 13.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:13 PM EST | |||
| 45.00 | 13.10 | 15.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:13 PM EST | |||
| 50.00 | 17.80 | 21.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:13 PM EST |