Options Chain for ASTERA LABS INC COM (ALAB) - $95.61 as of 11/20/2024 7:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 71.70 | 74.20 | 65.70 | 0.00 | 0.00% | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 27.50 | 69.10 | 71.80 | 59.90 | 0.00 | 0.00% | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 66.30 | 69.40 | 60.10 | 0.00 | 0.00% | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 64.00 | 66.90 | 60.20 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 61.50 | 64.50 | 34.90 | 0.00 | 0.00% | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 59.10 | 61.70 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 56.80 | 59.30 | 50.30 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 54.20 | 56.70 | 43.73 | 0.00 | 0.00% | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 51.70 | 54.90 | 45.00 | 0.00 | 0.00% | 0 | 139 | 1.69 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 49.30 | 51.80 | 49.70 | 0.00 | 0.00% | 0 | 24 | 2.01 | 1.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 46.90 | 50.00 | 42.18 | 0.00 | 0.00% | 0 | 40 | 1.57 | 1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 52.50 | 44.40 | 45.90 | 44.07 | +10.57 | +31.56% | 1 | 87 | 1.50 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 42.30 | 44.90 | 34.65 | 0.00 | 0.00% | 0 | 81 | 1.29 | 0.99 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 57.50 | 39.70 | 42.20 | 39.80 | +1.23 | +3.19% | 1 | 281 | 1.20 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 37.40 | 38.50 | 28.63 | 0.00 | 0.00% | 0 | 3,639 | 1.19 | 0.98 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 62.50 | 35.00 | 37.40 | 33.10 | 0.00 | 0.00% | 0 | 57 | 1.10 | 0.98 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 32.50 | 33.70 | 30.56 | 0.00 | 0.00% | 0 | 716 | 1.02 | 0.96 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 67.50 | 30.10 | 31.30 | 29.65 | 0.00 | 0.00% | 0 | 199 | 1.04 | 0.95 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 27.10 | 29.10 | 29.40 | +12.00 | +68.97% | 8 | 5,062 | 0.98 | 0.94 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 72.50 | 24.10 | 27.70 | 24.81 | 0.00 | 0.00% | 0 | 99 | 0.73 | 0.92 | 0.01 | -0.06 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 22.90 | 25.80 | 24.66 | +2.45 | +11.04% | 82 | 2,049 | 0.86 | 0.90 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 77.50 | 19.50 | 22.40 | 11.11 | 0.00 | 0.00% | 0 | 295 | 0.64 | 0.87 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 18.50 | 20.60 | 20.00 | +2.00 | +11.12% | 10 | 185 | 0.77 | 0.84 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 82.50 | 17.10 | 19.60 | 8.40 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.81 | 0.01 | -0.10 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 15.20 | 16.70 | 15.99 | +2.76 | +20.87% | 311 | 529 | 0.79 | 0.78 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 87.50 | 13.20 | 15.30 | 12.60 | +0.20 | +1.62% | 24 | 138 | 0.78 | 0.73 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 12.00 | 13.00 | 13.10 | +3.16 | +31.80% | 314 | 1,713 | 0.75 | 0.69 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 92.50 | 10.20 | 11.20 | 10.92 | +2.40 | +28.17% | 76 | 1,417 | 0.72 | 0.64 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 8.80 | 9.60 | 9.40 | +2.03 | +27.55% | 221 | 939 | 0.72 | 0.59 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 97.50 | 7.70 | 8.50 | 8.50 | +2.08 | +32.40% | 85 | 129 | 0.72 | 0.54 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 100.00 | 6.80 | 7.50 | 7.13 | +1.83 | +34.53% | 6,920 | 3,114 | 0.73 | 0.50 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 105.00 | 5.10 | 5.50 | 5.30 | +1.20 | +29.27% | 763 | 1,329 | 0.73 | 0.40 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 110.00 | 3.90 | 4.00 | 3.90 | +1.05 | +36.85% | 1,742 | 1,652 | 0.74 | 0.32 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 115.00 | 2.75 | 3.10 | 2.85 | +0.91 | +46.91% | 335 | 168 | 0.74 | 0.25 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 120.00 | 2.20 | 2.30 | 2.20 | +0.60 | +37.50% | 5,506 | 494 | 0.77 | 0.20 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 125.00 | 1.60 | 2.55 | 1.70 | +0.50 | +41.67% | 93 | 142 | 0.80 | 0.16 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 130.00 | 0.50 | 1.50 | 1.33 | +0.38 | +40.00% | 117 | 37 | 0.75 | 0.12 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 135.00 | 0.60 | 1.45 | 1.00 | +0.25 | +33.34% | 53 | 495 | 0.84 | 0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 140.00 | 0.75 | 0.95 | 0.85 | +0.25 | +41.67% | 4 | 539 | 0.97 | 0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 145.00 | 0.50 | 0.80 | 0.65 | +0.20 | +44.45% | 84 | 1,151 | 0.85 | 0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.80 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 1.20 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 128 | 2.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1,058 | 1.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 1.20 | 0.09 | 0.00 | 0.00% | 0 | 130 | 2.02 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 413 | 1.21 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 370 | 1.30 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 52.50 | 0.00 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 212 | 1.34 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.12 | -0.02 | -14.29% | 6 | 670 | 1.03 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 57.50 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,108 | 0.92 | -0.01 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2,710 | 0.89 | -0.02 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 62.50 | 0.00 | 1.30 | 0.43 | 0.00 | 0.00% | 0 | 892 | 1.23 | -0.02 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 0.10 | 0.85 | 0.31 | 0.00 | 0.00% | 0 | 201 | 0.85 | -0.04 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 67.50 | 0.10 | 1.00 | 0.45 | +0.02 | +4.66% | 13 | 139 | 0.80 | -0.05 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 0.55 | 1.00 | 0.65 | +0.20 | +44.45% | 10 | 858 | 0.84 | -0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 72.50 | 0.20 | 1.65 | 0.90 | +0.40 | +80.00% | 32 | 226 | 0.77 | -0.08 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 0.85 | 1.15 | 1.05 | +0.24 | +29.63% | 71 | 427 | 0.76 | -0.10 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 77.50 | 0.50 | 1.75 | 1.45 | +0.48 | +49.49% | 126 | 90 | 0.70 | -0.13 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 1.35 | 1.95 | 1.95 | +0.50 | +34.49% | 176 | 780 | 0.74 | -0.16 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 82.50 | 2.00 | 3.00 | 2.14 | +0.20 | +10.31% | 17 | 239 | 0.77 | -0.19 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 2.30 | 3.20 | 2.75 | +0.30 | +12.25% | 381 | 4,190 | 0.74 | -0.22 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 87.50 | 3.10 | 3.80 | 3.20 | 0.00 | 0.00% | 76 | 282 | 0.71 | -0.27 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 3.70 | 4.70 | 4.05 | -0.35 | -7.96% | 78 | 2,686 | 0.72 | -0.31 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 92.50 | 3.60 | 5.80 | 5.40 | -0.10 | -1.82% | 31 | 523 | 0.73 | -0.36 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 6.10 | 6.90 | 6.18 | -0.61 | -8.99% | 57 | 628 | 0.71 | -0.41 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 97.50 | 7.80 | 8.30 | 9.75 | +1.75 | +21.88% | 118 | 54 | 0.73 | -0.46 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 100.00 | 9.20 | 10.20 | 9.40 | -0.50 | -5.06% | 43 | 2,578 | 0.76 | -0.50 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 105.00 | 11.20 | 13.60 | 12.40 | -0.90 | -6.77% | 1 | 10 | 0.71 | -0.60 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 110.00 | 15.20 | 17.80 | 17.60 | +0.20 | +1.15% | 4 | 24 | 0.77 | -0.68 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 115.00 | 19.10 | 22.00 | 21.75 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.75 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 120.00 | 23.10 | 25.20 | 24.25 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.80 | 0.01 | -0.10 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 125.00 | 27.40 | 29.80 | 36.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 130.00 | 32.00 | 34.60 | % | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 37.30 | 39.60 | % | 0 | 0 | 1.06 | -0.91 | 0.01 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 42.00 | 44.40 | % | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 145.00 | 47.00 | 49.10 | % | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.05 | 11/20/2024 3:59:54 PM EST |