Options Chain for ASTERA LABS INC COM (ALAB) - $62.79 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.80 | 27.70 | % | 0 | 0 | 2.75 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 19.70 | 22.70 | % | 0 | 0 | 2.23 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 15.20 | 17.60 | % | 0 | 0 | 1.73 | 0.94 | 0.01 | -0.06 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 11.50 | 11.80 | 10.90 | -13.45 | -55.24% | 55 | 7 | 0.96 | 0.87 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 7.50 | 8.00 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.75 | 0.03 | -0.13 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 56.00 | 6.80 | 7.10 | 6.80 | -7.05 | -50.91% | 1 | 21 | 0.90 | 0.72 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 57.00 | 6.20 | 6.40 | % | 0 | 0 | 0.89 | 0.68 | 0.03 | -0.14 | 3/28/2025 3:59:51 PM EST | |||
| 58.00 | 5.50 | 5.70 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.64 | 0.04 | -0.14 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 59.00 | 4.90 | 5.20 | % | 0 | 0 | 0.87 | 0.61 | 0.04 | -0.14 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 4.40 | 4.60 | 5.74 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.57 | 0.04 | -0.15 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 61.00 | 3.90 | 4.10 | 3.76 | -10.22 | -73.11% | 2 | 1 | 0.86 | 0.53 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 62.00 | 3.40 | 3.60 | 4.70 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.49 | 0.04 | -0.15 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 63.00 | 2.95 | 3.20 | 2.65 | -1.74 | -39.64% | 3 | 3 | 0.84 | 0.45 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 64.00 | 2.60 | 2.75 | 2.60 | -1.35 | -34.18% | 12 | 9 | 0.83 | 0.41 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 2.25 | 2.40 | 3.45 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.37 | 0.04 | -0.13 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 66.00 | 1.90 | 2.05 | 1.74 | -1.23 | -41.42% | 18 | 14 | 0.82 | 0.33 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.00 | 1.65 | 1.80 | 2.25 | -2.10 | -48.28% | 1 | 12 | 0.82 | 0.30 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 68.00 | 1.40 | 1.55 | 1.53 | -0.44 | -22.34% | 59 | 41 | 0.82 | 0.26 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 69.00 | 1.15 | 1.40 | 3.30 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.23 | 0.03 | -0.10 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.95 | 1.15 | 0.95 | -0.89 | -48.37% | 32 | 92 | 0.80 | 0.20 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 0.80 | 1.00 | 1.15 | -2.05 | -64.07% | 3 | 6 | 0.80 | 0.18 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.00 | 0.70 | 0.75 | 0.68 | -0.37 | -35.24% | 18 | 17 | 0.79 | 0.16 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 0.50 | 0.70 | 0.87 | +0.04 | +4.82% | 1 | 18 | 0.79 | 0.14 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 0.40 | 0.60 | 2.60 | 0.00 | 0.00% | 0 | 72 | 0.79 | 0.12 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.35 | 0.50 | 0.40 | -0.20 | -33.34% | 9 | 45 | 0.79 | 0.10 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 0.30 | 0.45 | 1.40 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.09 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 0.25 | 0.40 | 0.43 | -2.35 | -84.54% | 1 | 10 | 0.80 | 0.08 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 78.00 | 0.20 | 0.35 | 0.25 | -0.15 | -37.50% | 1 | 12 | 0.79 | 0.07 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 79.00 | 0.15 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.06 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 23 | 28 | 0.82 | 0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 81.00 | 0.10 | 0.25 | 1.83 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.04 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 82.00 | 0.05 | 0.30 | 0.20 | -0.35 | -63.64% | 1 | 48 | 0.83 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 72 | 1.19 | 0.03 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 107 | 1.25 | 0.02 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 37 | 1.28 | 0.02 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 22 | 1.31 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 88.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 89.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 0.75 | 1.16 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.57 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.10 | % | 1 | 0 | 1.38 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 45.00 | 0.20 | 0.35 | 0.31 | +0.20 | +181.82% | 2 | 5 | 1.00 | -0.06 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.65 | 0.80 | 0.76 | +0.40 | +111.12% | 14 | 18 | 0.93 | -0.13 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 1.65 | 1.80 | 1.88 | +0.81 | +75.71% | 20 | 80 | 0.88 | -0.25 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 56.00 | 1.95 | 2.15 | 2.10 | +0.80 | +61.54% | 1 | 3 | 0.88 | -0.28 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 57.00 | 2.30 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.32 | 0.03 | -0.14 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 58.00 | 2.65 | 2.85 | 2.78 | +1.37 | +97.17% | 1 | 12 | 0.87 | -0.36 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 59.00 | 3.00 | 3.20 | 3.60 | +1.50 | +71.43% | 5 | 64 | 0.85 | -0.39 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 3.50 | 3.90 | 3.24 | +1.29 | +66.16% | 3 | 34 | 0.85 | -0.43 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 61.00 | 4.00 | 4.40 | 3.13 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.47 | 0.04 | -0.15 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 62.00 | 4.50 | 4.70 | 4.30 | +1.05 | +32.31% | 2 | 7 | 0.83 | -0.51 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 63.00 | 5.00 | 5.30 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.55 | 0.04 | -0.14 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 64.00 | 5.60 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 97 | 0.82 | -0.59 | 0.04 | -0.14 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 6.30 | 6.50 | 6.55 | +1.51 | +29.96% | 5 | 126 | 0.81 | -0.63 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 66.00 | 7.00 | 7.20 | 7.25 | +2.20 | +43.57% | 1 | 10 | 0.81 | -0.67 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.00 | 7.60 | 7.90 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.70 | 0.04 | -0.12 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 68.00 | 8.40 | 8.70 | 8.45 | +1.95 | +30.00% | 11 | 6 | 0.79 | -0.74 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 69.00 | 9.10 | 9.50 | 7.57 | +0.44 | +6.18% | 5 | 52 | 0.79 | -0.77 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 10.00 | 10.40 | 8.30 | +0.65 | +8.50% | 1 | 25 | 0.78 | -0.80 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 10.80 | 11.30 | 5.30 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.82 | 0.03 | -0.09 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 72.00 | 11.60 | 12.20 | 9.64 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.84 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 12.50 | 12.90 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.86 | 0.02 | -0.07 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 13.10 | 13.80 | 13.82 | +5.32 | +62.59% | 1 | 6 | 0.67 | -0.88 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 14.30 | 15.50 | 9.00 | 0.00 | 0.00% | 0 | 9 | 1.11 | -0.90 | 0.02 | -0.06 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 14.40 | 16.90 | 12.50 | 0.00 | 0.00% | 0 | 19 | 1.28 | -0.91 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 15.60 | 17.70 | 17.85 | 0.00 | 0.00% | 0 | 23 | 1.26 | -0.92 | 0.02 | -0.05 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 78.00 | 17.00 | 18.20 | 11.50 | 0.00 | 0.00% | 0 | 21 | 1.14 | -0.93 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 79.00 | 17.10 | 19.90 | 17.88 | 0.00 | 0.00% | 0 | 19 | 1.40 | -0.94 | 0.01 | -0.04 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 17.90 | 20.70 | 17.80 | +5.36 | +43.09% | 1 | 5 | 1.38 | -0.95 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 81.00 | 18.60 | 22.30 | 13.80 | 0.00 | 0.00% | 0 | 2 | 1.60 | -0.96 | 0.01 | -0.03 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 82.00 | 19.60 | 23.30 | % | 0 | 0 | 1.64 | -0.96 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 83.00 | 20.40 | 24.30 | % | 0 | 0 | 1.68 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 84.00 | 21.70 | 25.30 | 22.00 | 0.00 | 0.00% | 0 | 2 | 1.71 | -0.98 | 0.01 | -0.02 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 22.80 | 26.20 | 24.90 | +3.15 | +14.49% | 1 | 2 | 1.72 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 86.00 | 24.00 | 27.30 | % | 0 | 0 | 1.79 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 87.00 | 24.40 | 28.30 | 27.90 | % | 4 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 88.00 | 25.40 | 29.30 | 19.30 | 0.00 | 0.00% | 0 | 1 | 1.86 | -0.99 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 89.00 | 26.60 | 30.30 | % | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 27.40 | 31.30 | 20.76 | 0.00 | 0.00% | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 91.00 | 28.40 | 32.30 | % | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 92.00 | 29.80 | 33.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 93.00 | 30.40 | 34.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 94.00 | 31.40 | 35.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 32.40 | 36.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 37.40 | 41.30 | 29.10 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 42.40 | 46.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 110.00 | 47.40 | 51.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 52.40 | 56.30 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 57.40 | 61.30 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 62.40 | 66.30 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |