Options Chain for ASTERA LABS INC COM (ALAB) - $65.99 as of 10/17/2024 8:05:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 44.90 | 47.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 22.50 | 42.40 | 45.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 25.00 | 39.80 | 42.90 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 10/17/2024 3:59:59 PM EST |
| 27.50 | 37.40 | 40.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 30.00 | 35.40 | 36.40 | 21.70 | 0.00 | 0.00% | 0 | 31 | 9.55 | 1.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:59 PM EST |
| 32.50 | 32.40 | 35.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 35.00 | 30.60 | 33.00 | 28.26 | 0.00 | 0.00% | 0 | 44 | 7.56 | 1.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 37.50 | 27.80 | 29.30 | % | 0 | 0 | 8.21 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 40.00 | 25.70 | 26.40 | 25.95 | +1.58 | +6.49% | 80 | 331 | 5.84 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 42.50 | 22.90 | 24.10 | 19.58 | 0.00 | 0.00% | 0 | 2 | 6.28 | 1.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:59 PM EST |
| 45.00 | 20.70 | 21.20 | 21.75 | +3.72 | +20.64% | 69 | 4,097 | 3.90 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 47.50 | 18.20 | 18.80 | 14.55 | 0.00 | 0.00% | 0 | 87 | 3.80 | 1.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:59 PM EST |
| 50.00 | 15.80 | 16.30 | 17.64 | +2.10 | +13.52% | 6 | 4,392 | 2.95 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 52.50 | 13.20 | 13.60 | 13.40 | +1.55 | +13.08% | 5 | 348 | 3.26 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 55.00 | 10.60 | 11.40 | 12.45 | +2.75 | +28.36% | 23 | 4,265 | 2.55 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 57.50 | 8.10 | 8.90 | 10.55 | +3.96 | +60.10% | 21 | 559 | 2.06 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 60.00 | 5.60 | 6.40 | 6.55 | +0.55 | +9.17% | 693 | 4,940 | 1.70 | 0.98 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 62.50 | 3.00 | 3.90 | 5.80 | +2.40 | +70.59% | 5 | 307 | 1.06 | 0.90 | 0.07 | -0.29 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 65.00 | 1.55 | 1.80 | 1.63 | -0.24 | -12.84% | 220 | 2,410 | 0.78 | 0.66 | 0.14 | -0.52 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 67.50 | 0.40 | 0.55 | 0.40 | -0.25 | -38.47% | 171 | 540 | 0.76 | 0.30 | 0.13 | -0.45 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 70.00 | 0.10 | 0.15 | 0.15 | -0.25 | -62.50% | 562 | 2,681 | 0.84 | 0.08 | 0.05 | -0.19 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 21 | 2,833 | 1.29 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 8 | 1,609 | 1.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,257 | 2.27 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 207 | 2.69 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 54 | 3.95 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 136 | 3.44 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 2 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 10/17/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 10/17/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 10/17/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 10/17/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 63 | 0.00 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:59 PM EST |
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 746 | 0.00 | 0.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:59 PM EST |
| 32.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 824 | 0.00 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 37.50 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | -0.02 | 10/2/2024 | 10/17/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 580 | 0.00 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 553 | 0.00 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 5 | 2,714 | 3.35 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 47.50 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 294 | 3.86 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 5 | 3,142 | 2.52 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 52.50 | 0.00 | 0.05 | 0.07 | +0.03 | +75.00% | 2 | 621 | 2.13 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 10 | 5,098 | 1.75 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 57.50 | 0.00 | 0.10 | 0.08 | +0.01 | +14.29% | 4 | 828 | 1.56 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 13 | 3,246 | 1.00 | -0.02 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 62.50 | 0.10 | 0.55 | 0.11 | -0.39 | -78.00% | 231 | 843 | 0.87 | -0.10 | 0.07 | -0.29 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 65.00 | 0.60 | 0.75 | 0.72 | -0.48 | -40.00% | 68 | 909 | 0.81 | -0.34 | 0.14 | -0.52 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 67.50 | 1.65 | 2.15 | 2.05 | -1.35 | -39.71% | 130 | 363 | 0.69 | -0.70 | 0.13 | -0.45 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 70.00 | 3.90 | 4.40 | 3.90 | -1.51 | -27.92% | 162 | 222 | 1.07 | -0.92 | 0.05 | -0.19 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 75.00 | 8.40 | 9.40 | 9.00 | -0.68 | -7.03% | 170 | 477 | 1.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 80.00 | 13.90 | 14.30 | 14.00 | -3.20 | -18.61% | 150 | 423 | 2.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 85.00 | 18.80 | 19.60 | 19.00 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 90.00 | 23.50 | 24.60 | 44.10 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 10/17/2024 3:59:59 PM EST |
| 95.00 | 28.40 | 29.80 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 100.00 | 33.40 | 34.90 | 38.04 | 0.00 | 0.00% | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 10/17/2024 3:59:59 PM EST |
| 105.00 | 38.10 | 39.90 | 37.77 | 0.00 | 0.00% | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 10/17/2024 3:59:59 PM EST |
| 110.00 | 43.10 | 45.20 | % | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 115.00 | 48.20 | 49.90 | % | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 120.00 | 53.10 | 55.20 | 47.80 | 0.00 | 0.00% | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 10/17/2024 3:59:59 PM EST |
| 125.00 | 58.20 | 60.20 | % | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 130.00 | 63.40 | 65.10 | 53.50 | 0.00 | 0.00% | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 10/17/2024 3:59:59 PM EST |