Options Chain for ASTERA LABS INC COM (ALAB) - $101.73 as of 2/4/2025 8:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 55.20 | 58.40 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 47.50 | 54.20 | 55.90 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.03 | 2/4/2025 3:59:53 PM EST | |||
| 50.00 | 51.60 | 53.70 | % | 0 | 0 | 1.42 | 0.97 | 0.00 | -0.03 | 2/4/2025 3:59:53 PM EST | |||
| 55.00 | 47.10 | 48.40 | % | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 60.00 | 42.60 | 44.00 | 40.50 | 0.00 | 0.00% | 0 | 18 | 1.08 | 0.94 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 38.00 | 39.50 | 33.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.92 | 0.00 | -0.07 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 34.20 | 34.90 | 36.82 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.89 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 30.20 | 30.90 | 31.40 | +4.20 | +15.45% | 1 | 8 | 1.02 | 0.85 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 26.40 | 27.50 | 27.40 | +5.70 | +26.27% | 1 | 52 | 1.03 | 0.81 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 23.10 | 23.50 | 21.01 | 0.00 | 0.00% | 0 | 29 | 0.99 | 0.76 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 87.50 | 19.60 | 21.90 | 20.10 | 0.00 | 0.00% | 0 | 25 | 0.99 | 0.73 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 19.80 | 20.40 | 19.72 | +1.22 | +6.60% | 15 | 489 | 0.98 | 0.71 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 92.50 | 17.40 | 18.90 | 19.25 | +4.55 | +30.96% | 5 | 83 | 0.98 | 0.68 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 17.10 | 17.50 | 17.10 | +0.70 | +4.27% | 11 | 154 | 0.97 | 0.65 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 97.50 | 15.70 | 16.20 | 15.40 | +0.59 | +3.99% | 2 | 7 | 0.97 | 0.62 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 14.60 | 15.00 | 14.71 | +0.94 | +6.83% | 71 | 390 | 0.97 | 0.60 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 12.50 | 12.80 | 11.91 | +0.61 | +5.40% | 434 | 830 | 0.97 | 0.54 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 10.60 | 10.90 | 10.29 | -0.52 | -4.81% | 175 | 264 | 0.97 | 0.48 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 7.80 | 9.30 | 9.04 | -0.26 | -2.80% | 26 | 197 | 0.97 | 0.43 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 7.00 | 7.90 | 7.30 | +0.11 | +1.53% | 75 | 1,367 | 0.97 | 0.38 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 6.40 | 6.70 | 6.88 | +0.63 | +10.08% | 18 | 384 | 0.97 | 0.34 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 130.00 | 5.30 | 5.70 | 5.10 | +0.04 | +0.80% | 85 | 4,120 | 0.97 | 0.30 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 4.50 | 4.80 | 4.55 | -0.05 | -1.09% | 48 | 1,222 | 0.97 | 0.26 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 3.70 | 4.10 | 4.00 | +0.38 | +10.50% | 26 | 111 | 0.97 | 0.23 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 3.10 | 3.50 | 3.40 | -0.10 | -2.86% | 6 | 120 | 0.97 | 0.20 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 2.60 | 3.00 | 2.76 | +0.01 | +0.37% | 11 | 158 | 0.98 | 0.18 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 155.00 | 2.20 | 2.55 | 2.27 | -0.23 | -9.20% | 13 | 54 | 0.98 | 0.15 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 160.00 | 1.85 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 325 | 0.99 | 0.13 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 165.00 | 1.50 | 1.85 | 1.95 | +0.05 | +2.64% | 1 | 23 | 0.98 | 0.12 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 170.00 | 1.25 | 1.60 | 2.05 | 0.00 | 0.00% | 0 | 30 | 0.99 | 0.10 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 175.00 | 1.05 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 16 | 1.00 | 0.09 | 0.00 | -0.06 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 180.00 | 0.90 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 28 | 1.00 | 0.08 | 0.00 | -0.06 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 185.00 | 0.75 | 1.20 | 1.03 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.07 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 190.00 | 0.65 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 17 | 1.01 | 0.06 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 195.00 | 0.45 | 2.45 | 0.95 | 0.00 | 0.00% | 0 | 83 | 1.22 | 0.06 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.10 | 1.10 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 47.50 | 0.15 | 1.00 | % | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.03 | 2/4/2025 3:59:53 PM EST | |||
| 50.00 | 0.20 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.37 | -0.03 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 0.35 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 56 | 1.16 | -0.04 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 0.15 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 91 | 1.10 | -0.06 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 1.55 | 1.75 | 2.32 | 0.00 | 0.00% | 0 | 56 | 1.07 | -0.08 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 2.20 | 2.45 | 2.30 | -0.80 | -25.81% | 84 | 164 | 1.04 | -0.11 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 3.10 | 3.40 | 4.30 | 0.00 | 0.00% | 0 | 91 | 1.02 | -0.15 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 4.30 | 4.60 | 4.70 | -0.56 | -10.65% | 7 | 159 | 1.00 | -0.19 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 5.80 | 6.20 | 6.05 | -1.48 | -19.66% | 1 | 69 | 0.99 | -0.24 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 87.50 | 6.70 | 7.00 | 10.45 | 0.00 | 0.00% | 0 | 14 | 0.98 | -0.27 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 7.70 | 8.00 | 8.42 | -1.16 | -12.11% | 17 | 119 | 0.98 | -0.29 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 92.50 | 8.70 | 9.80 | 11.30 | 0.00 | 0.00% | 0 | 12 | 0.97 | -0.32 | 0.01 | -0.15 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 9.80 | 10.20 | 12.13 | 0.00 | 0.00% | 0 | 70 | 0.97 | -0.35 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 97.50 | 11.00 | 11.40 | 13.20 | 0.00 | 0.00% | 0 | 9 | 0.97 | -0.38 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 12.30 | 12.70 | 13.40 | -0.90 | -6.30% | 31 | 128 | 0.97 | -0.40 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 15.10 | 15.50 | 14.60 | -2.60 | -15.12% | 2 | 71 | 0.97 | -0.46 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 18.20 | 18.60 | 20.20 | +2.10 | +11.61% | 3 | 36 | 0.97 | -0.52 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 21.30 | 23.70 | 22.70 | -0.07 | -0.31% | 1 | 67 | 0.95 | -0.57 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 24.90 | 27.30 | 27.12 | 0.00 | 0.00% | 0 | 43 | 0.96 | -0.62 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 28.30 | 29.50 | 28.10 | +1.10 | +4.08% | 2 | 60 | 0.93 | -0.66 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 130.00 | 32.80 | 33.50 | 51.19 | 0.00 | 0.00% | 0 | 60 | 0.97 | -0.70 | 0.01 | -0.13 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 36.90 | 37.80 | 36.60 | 0.00 | 0.00% | 0 | 40 | 0.98 | -0.74 | 0.01 | -0.12 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 40.70 | 42.10 | 20.60 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.77 | 0.01 | -0.12 | 1/17/2025 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 45.20 | 46.50 | 29.70 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.80 | 0.01 | -0.11 | 1/21/2025 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 49.70 | 50.90 | 51.40 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.82 | 0.01 | -0.10 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 155.00 | 54.70 | 55.50 | % | 0 | 0 | 0.99 | -0.85 | 0.01 | -0.09 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 59.40 | 60.30 | % | 0 | 0 | 1.01 | -0.87 | 0.01 | -0.08 | 2/4/2025 3:59:53 PM EST | |||
| 165.00 | 63.50 | 65.10 | % | 0 | 0 | 0.96 | -0.88 | 0.01 | -0.08 | 2/4/2025 3:59:53 PM EST | |||
| 170.00 | 68.20 | 70.40 | % | 0 | 0 | 1.02 | -0.90 | 0.00 | -0.07 | 2/4/2025 3:59:53 PM EST | |||
| 175.00 | 73.60 | 75.20 | % | 0 | 0 | 1.06 | -0.91 | 0.00 | -0.06 | 2/4/2025 3:59:53 PM EST | |||
| 180.00 | 77.80 | 80.00 | % | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.06 | 2/4/2025 3:59:53 PM EST | |||
| 185.00 | 83.20 | 84.70 | % | 0 | 0 | 1.24 | -0.93 | 0.00 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 190.00 | 87.50 | 89.60 | % | 0 | 0 | 1.24 | -0.94 | 0.00 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 195.00 | 91.90 | 94.60 | % | 0 | 0 | 1.26 | -0.94 | 0.00 | -0.04 | 2/4/2025 3:59:53 PM EST |