Options Chain for ASTERA LABS INC COM (ALAB) - $124.41 as of 1/22/2025 9:42:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.80 | 60.30 | 57.75 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.99 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 54.00 | 56.30 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 49.10 | 50.60 | 64.32 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.97 | 0.00 | -0.04 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 44.50 | 45.90 | 46.00 | 0.00 | 0.00% | 0 | 43 | 1.12 | 0.95 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 85.00 | 39.60 | 40.80 | % | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.08 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 35.30 | 36.30 | 37.40 | 0.00 | 0.00% | 0 | 41 | 0.83 | 0.91 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 31.20 | 31.90 | 30.20 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.88 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 100.00 | 26.20 | 27.80 | 27.90 | 0.00 | 0.00% | 0 | 93 | 0.78 | 0.84 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 23.40 | 24.10 | 24.20 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.80 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 20.00 | 20.60 | 20.50 | 0.00 | 0.00% | 0 | 213 | 0.84 | 0.74 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 16.80 | 18.10 | 17.90 | 0.00 | 0.00% | 0 | 80 | 0.86 | 0.68 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 14.10 | 14.50 | 14.32 | 0.00 | 0.00% | 0 | 470 | 0.83 | 0.61 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 11.70 | 12.00 | 12.10 | 0.00 | 0.00% | 0 | 545 | 0.82 | 0.55 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 9.50 | 10.00 | 9.70 | 0.00 | 0.00% | 0 | 2,980 | 0.82 | 0.48 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 7.70 | 8.20 | 7.75 | 0.00 | 0.00% | 0 | 2,370 | 0.82 | 0.42 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 6.00 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 1,087 | 0.80 | 0.35 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 4.80 | 5.20 | 5.01 | 0.00 | 0.00% | 0 | 2,436 | 0.81 | 0.30 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 3.90 | 4.40 | 4.25 | 0.00 | 0.00% | 0 | 904 | 0.82 | 0.25 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 155.00 | 3.00 | 3.50 | 3.39 | 0.00 | 0.00% | 0 | 753 | 0.82 | 0.21 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 160.00 | 2.40 | 2.65 | 2.66 | 0.00 | 0.00% | 0 | 310 | 0.81 | 0.17 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 165.00 | 1.85 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 305 | 0.81 | 0.14 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 170.00 | 1.45 | 1.80 | 1.67 | 0.00 | 0.00% | 0 | 309 | 0.82 | 0.12 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 175.00 | 1.15 | 1.30 | 1.28 | 0.00 | 0.00% | 0 | 89 | 0.81 | 0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 180.00 | 0.90 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 111 | 0.82 | 0.08 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 185.00 | 0.70 | 1.00 | 0.68 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 190.00 | 0.55 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 187 | 0.87 | 0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 195.00 | 0.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 39 | 0.89 | 0.04 | 0.00 | -0.04 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 200.00 | 0.15 | 0.95 | 0.71 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.04 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 210.00 | 0.10 | 0.80 | 0.26 | 0.00 | 0.00% | 0 | 99 | 0.87 | 0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 775 | 1.06 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 27 | 1.02 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 46 | 1.09 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 127 | 0.82 | -0.05 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 85.00 | 0.80 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 243 | 0.91 | -0.06 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 90.00 | 1.20 | 1.40 | 1.33 | 0.00 | 0.00% | 0 | 349 | 0.88 | -0.09 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 1.85 | 2.05 | 2.28 | 0.00 | 0.00% | 0 | 398 | 0.87 | -0.12 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 100.00 | 2.70 | 2.95 | 2.85 | 0.00 | 0.00% | 0 | 6,562 | 0.85 | -0.16 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 3.90 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 289 | 0.85 | -0.20 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 5.40 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 424 | 0.84 | -0.26 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 7.20 | 7.60 | 7.39 | 0.00 | 0.00% | 0 | 8,558 | 0.84 | -0.32 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 9.40 | 9.70 | 9.50 | 0.00 | 0.00% | 0 | 554 | 0.83 | -0.39 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 11.80 | 12.30 | 12.07 | 0.00 | 0.00% | 0 | 415 | 0.83 | -0.45 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 14.70 | 15.20 | 14.65 | 0.00 | 0.00% | 0 | 620 | 0.83 | -0.52 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 17.70 | 18.30 | 17.61 | 0.00 | 0.00% | 0 | 283 | 0.81 | -0.58 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 20.10 | 21.80 | 17.50 | 0.00 | 0.00% | 0 | 168 | 0.77 | -0.65 | 0.01 | -0.18 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 24.10 | 25.60 | 27.50 | 0.00 | 0.00% | 0 | 97 | 0.78 | -0.70 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 27.70 | 29.70 | 29.30 | 0.00 | 0.00% | 0 | 159 | 0.77 | -0.75 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 155.00 | 32.10 | 34.00 | 28.10 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.79 | 0.01 | -0.14 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 160.00 | 36.20 | 38.10 | 24.80 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.83 | 0.01 | -0.12 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 165.00 | 40.80 | 42.80 | 44.69 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.86 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 170.00 | 45.90 | 47.40 | % | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.09 | 1/21/2025 4:00:00 PM EST | |||
| 175.00 | 49.60 | 52.30 | 50.90 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.90 | 0.01 | -0.08 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 180.00 | 54.40 | 57.20 | 54.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.92 | 0.00 | -0.07 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 185.00 | 60.20 | 61.70 | 56.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.06 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 190.00 | 65.20 | 66.70 | 66.94 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.95 | 0.00 | -0.05 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 195.00 | 70.10 | 71.40 | % | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 200.00 | 75.10 | 76.30 | % | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 210.00 | 84.20 | 87.00 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.03 | 1/21/2025 4:00:00 PM EST |