Cboe Global Markets

ALGM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ALLEGRO MICROSYSTEMS INC. (algm)

2025-04-01 15:59:59 ET (Delayed)
Bid: 
24.8
Ask: 
27
Vol: 
3,522,533
Last: 
26.26
Change: 
-0.34 (+-1.2987%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALGM 20.000
0
+0
5.9
8
0
1.44
0.9244
0.0267
0
ALGM 22.500
4
+0.2
3.4
6.1
10
1.13
0.8193
0.0529
36
ALGM 25.000
2.45
+0.55
2.4
2.9
89
0.91
0.6428
0.0776
3055
ALGM 27.500
1.54
+0.365
1.3
1.55
356
0.88
0.4413
0.081
1562
ALGM 30.000
0.85
+0.25
0.55
0.9
635
0.89
0.2807
0.0662
8761
ALGM 32.500
0.3
+0
0.05
0.45
0
0.81
0.1769
0.0482
416
Thu Apr 17 2025
Strike
ALGM 20.000
ALGM 22.500
ALGM 25.000
ALGM 27.500
ALGM 30.000
ALGM 32.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALGM 20.000
0.1
-0.1
0
0.15
2
0.78
-0.0768
0.0268
21
ALGM 22.500
0.6
+0.075
0
0.6
62
0.73
-0.1824
0.0531
25584
ALGM 25.000
1.3
-0.25
1.15
1.6
35
0.91
-0.3599
0.078
544
ALGM 27.500
3.1
-0.2
2.5
2.95
2
0.91
-0.5627
0.0816
61
ALGM 30.000
5.53
+0
3.9
4.9
0
0.85
-0.7243
0.0668
10
ALGM 32.500
5.71
+0
6.1
8.7
0
1.4
-0.829
0.0488
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.