Options Chain for ASTERA LABS INC COM (ALAB) - $52.94 as of 4/7/2025 12:15:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.20 | 20.60 | % | 0 | 0 | 2.17 | 0.92 | 0.01 | -0.06 | 4/7/2025 11:59:05 AM EST | |||
| 39.00 | 15.20 | 16.40 | % | 0 | 0 | 1.61 | 0.87 | 0.01 | -0.09 | 4/7/2025 11:59:05 AM EST | |||
| 40.00 | 14.00 | 16.10 | % | 0 | 0 | 1.70 | 0.85 | 0.01 | -0.09 | 4/7/2025 11:59:05 AM EST | |||
| 41.00 | 13.60 | 14.30 | % | 0 | 0 | 1.53 | 0.84 | 0.01 | -0.10 | 4/7/2025 11:59:05 AM EST | |||
| 42.00 | 12.60 | 13.50 | % | 0 | 0 | 1.50 | 0.82 | 0.01 | -0.11 | 4/7/2025 11:59:05 AM EST | |||
| 42.50 | 12.50 | 13.10 | % | 0 | 0 | 1.52 | 0.81 | 0.02 | -0.11 | 4/7/2025 11:59:05 AM EST | |||
| 43.00 | 12.20 | 13.20 | % | 0 | 0 | 1.58 | 0.80 | 0.02 | -0.11 | 4/7/2025 11:59:05 AM EST | |||
| 43.50 | 11.60 | 12.30 | % | 0 | 0 | 1.53 | 0.79 | 0.02 | -0.11 | 4/7/2025 11:59:05 AM EST | |||
| 44.00 | 11.40 | 12.00 | % | 0 | 0 | 1.50 | 0.78 | 0.02 | -0.12 | 4/7/2025 11:59:05 AM EST | |||
| 44.50 | 11.00 | 11.60 | % | 0 | 0 | 1.45 | 0.77 | 0.02 | -0.12 | 4/7/2025 11:59:05 AM EST | |||
| 45.00 | 10.60 | 11.10 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.76 | 0.02 | -0.12 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 45.50 | 10.30 | 10.80 | % | 0 | 0 | 1.44 | 0.75 | 0.02 | -0.12 | 4/7/2025 11:59:05 AM EST | |||
| 46.00 | 9.40 | 10.50 | % | 0 | 0 | 1.42 | 0.74 | 0.02 | -0.13 | 4/7/2025 11:59:05 AM EST | |||
| 46.50 | 9.60 | 10.10 | % | 0 | 0 | 1.43 | 0.73 | 0.02 | -0.13 | 4/7/2025 11:59:05 AM EST | |||
| 47.00 | 9.30 | 9.80 | 5.80 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.72 | 0.02 | -0.13 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 47.50 | 8.80 | 9.40 | % | 0 | 0 | 1.40 | 0.71 | 0.02 | -0.13 | 4/7/2025 11:59:05 AM EST | |||
| 48.00 | 8.20 | 9.30 | % | 0 | 0 | 1.30 | 0.70 | 0.02 | -0.13 | 4/7/2025 11:59:05 AM EST | |||
| 48.50 | 8.30 | 8.80 | % | 0 | 0 | 1.38 | 0.68 | 0.02 | -0.13 | 4/7/2025 11:59:05 AM EST | |||
| 49.00 | 7.60 | 8.40 | % | 0 | 0 | 1.31 | 0.67 | 0.02 | -0.14 | 4/7/2025 11:59:05 AM EST | |||
| 49.50 | 7.70 | 8.10 | % | 0 | 0 | 1.35 | 0.66 | 0.02 | -0.14 | 4/7/2025 11:59:05 AM EST | |||
| 50.00 | 7.40 | 7.80 | 7.30 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.64 | 0.02 | -0.14 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 51.00 | 6.40 | 7.30 | % | 0 | 0 | 1.32 | 0.62 | 0.03 | -0.14 | 4/7/2025 11:59:05 AM EST | |||
| 52.00 | 5.90 | 6.80 | % | 0 | 0 | 1.26 | 0.59 | 0.03 | -0.14 | 4/7/2025 11:59:05 AM EST | |||
| 53.00 | 5.70 | 6.10 | % | 0 | 0 | 1.28 | 0.56 | 0.03 | -0.14 | 4/7/2025 11:59:05 AM EST | |||
| 54.00 | 5.20 | 5.60 | % | 0 | 0 | 1.26 | 0.53 | 0.03 | -0.15 | 4/7/2025 11:59:05 AM EST | |||
| 55.00 | 4.70 | 5.10 | 6.25 | +3.46 | +124.02% | 1 | 3 | 1.25 | 0.50 | 0.03 | -0.15 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 56.00 | 4.20 | 4.70 | % | 0 | 0 | 1.23 | 0.47 | 0.03 | -0.14 | 4/7/2025 11:59:05 AM EST | |||
| 57.00 | 3.60 | 4.40 | % | 0 | 0 | 1.17 | 0.45 | 0.03 | -0.14 | 4/7/2025 11:59:05 AM EST | |||
| 58.00 | 3.40 | 3.90 | 2.55 | 0.00 | 0.00% | 0 | 23 | 1.21 | 0.42 | 0.03 | -0.14 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 59.00 | 3.00 | 3.50 | % | 0 | 0 | 1.19 | 0.39 | 0.03 | -0.14 | 4/7/2025 11:59:05 AM EST | |||
| 60.00 | 2.75 | 3.10 | 2.29 | +0.34 | +17.44% | 2 | 35 | 1.17 | 0.36 | 0.03 | -0.14 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 61.00 | 2.45 | 2.75 | 2.90 | +0.50 | +20.84% | 4 | 1 | 1.16 | 0.34 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 62.00 | 2.15 | 2.45 | 1.57 | -3.33 | -67.96% | 1 | 13 | 1.14 | 0.31 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 63.00 | 1.95 | 2.20 | 3.90 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.29 | 0.03 | -0.12 | 4/1/2025 | 4/7/2025 11:59:05 AM EST |
| 64.00 | 1.70 | 1.95 | 1.25 | 0.00 | 0.00% | 0 | 23 | 1.11 | 0.26 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 65.00 | 1.50 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 59 | 1.11 | 0.24 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 66.00 | 1.35 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 36 | 1.10 | 0.22 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 67.00 | 1.15 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 21 | 1.09 | 0.20 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 68.00 | 1.05 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.18 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 69.00 | 0.90 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.17 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 70.00 | 0.80 | 0.95 | 1.00 | +0.58 | +138.10% | 14 | 91 | 1.08 | 0.15 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 71.00 | 0.70 | 0.85 | 0.81 | +0.46 | +131.43% | 3 | 8 | 1.08 | 0.14 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 72.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 26 | 1.10 | 0.13 | 0.02 | -0.08 | 4/3/2025 | 4/7/2025 11:59:05 AM EST |
| 73.00 | 0.55 | 0.70 | 1.95 | 0.00 | 0.00% | 0 | 29 | 1.07 | 0.12 | 0.02 | -0.08 | 4/2/2025 | 4/7/2025 11:59:05 AM EST |
| 74.00 | 0.00 | 0.65 | 6.30 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.11 | 0.02 | -0.07 | 3/17/2025 | 4/7/2025 11:59:05 AM EST |
| 75.00 | 0.00 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 1,053 | 1.11 | 0.10 | 0.01 | -0.07 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 76.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.09 | 0.01 | -0.06 | 4/2/2025 | 4/7/2025 11:59:05 AM EST |
| 77.00 | 0.30 | 0.45 | 0.50 | -0.35 | -41.18% | 4 | 523 | 1.08 | 0.08 | 0.01 | -0.06 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 78.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.07 | 0.01 | -0.05 | 3/31/2025 | 4/7/2025 11:59:05 AM EST |
| 79.00 | 0.20 | 0.35 | 0.48 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.07 | 0.01 | -0.05 | 4/1/2025 | 4/7/2025 11:59:05 AM EST |
| 80.00 | 0.20 | 0.30 | 0.19 | -0.06 | -24.00% | 6 | 763 | 1.06 | 0.06 | 0.01 | -0.05 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 81.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.06 | 0.01 | -0.05 | 4/3/2025 | 4/7/2025 11:59:05 AM EST |
| 85.00 | 0.00 | 1.50 | 0.07 | -0.18 | -72.00% | 1 | 59 | 1.71 | 0.03 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 90.00 | 0.00 | 1.40 | 0.24 | +0.09 | +60.00% | 2 | 11 | 1.81 | 0.02 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 95.00 | 0.00 | 0.40 | 0.07 | -0.08 | -53.34% | 3 | 1,778 | 1.58 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.45 | 1.65 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.08 | 0.01 | -0.06 | 3/27/2025 | 4/7/2025 11:59:05 AM EST |
| 39.00 | 1.30 | 1.50 | % | 0 | 0 | 1.47 | -0.13 | 0.01 | -0.09 | 4/7/2025 11:59:05 AM EST | |||
| 40.00 | 1.45 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 14 | 1.42 | -0.15 | 0.01 | -0.09 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 41.00 | 1.65 | 1.90 | % | 0 | 0 | 1.41 | -0.16 | 0.01 | -0.10 | 4/7/2025 11:59:05 AM EST | |||
| 42.00 | 1.85 | 2.10 | 1.80 | % | 1 | 0 | 1.39 | -0.18 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 11:59:05 AM EST | |
| 42.50 | 1.95 | 2.20 | % | 0 | 0 | 1.38 | -0.19 | 0.02 | -0.11 | 4/7/2025 11:59:05 AM EST | |||
| 43.00 | 2.05 | 2.35 | % | 0 | 0 | 1.36 | -0.20 | 0.02 | -0.11 | 4/7/2025 11:59:05 AM EST | |||
| 43.50 | 2.15 | 2.45 | 2.40 | % | 2 | 0 | 1.35 | -0.21 | 0.02 | -0.11 | 4/7/2025 | 4/7/2025 11:59:05 AM EST | |
| 44.00 | 2.25 | 2.60 | % | 0 | 0 | 1.33 | -0.22 | 0.02 | -0.12 | 4/7/2025 11:59:05 AM EST | |||
| 44.50 | 2.40 | 2.75 | % | 0 | 0 | 1.33 | -0.23 | 0.02 | -0.12 | 4/7/2025 11:59:05 AM EST | |||
| 45.00 | 2.55 | 2.80 | 2.60 | 0.00 | 0.00% | 0 | 134 | 1.32 | -0.24 | 0.02 | -0.12 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 45.50 | 2.70 | 2.95 | % | 0 | 0 | 1.31 | -0.25 | 0.02 | -0.12 | 4/7/2025 11:59:05 AM EST | |||
| 46.00 | 2.60 | 3.10 | % | 0 | 0 | 1.30 | -0.26 | 0.02 | -0.13 | 4/7/2025 11:59:05 AM EST | |||
| 46.50 | 3.00 | 3.30 | % | 0 | 0 | 1.30 | -0.27 | 0.02 | -0.13 | 4/7/2025 11:59:05 AM EST | |||
| 47.00 | 3.10 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.28 | 0.02 | -0.13 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 47.50 | 3.30 | 3.60 | % | 0 | 0 | 1.28 | -0.29 | 0.02 | -0.13 | 4/7/2025 11:59:05 AM EST | |||
| 48.00 | 3.40 | 3.80 | % | 0 | 0 | 1.19 | -0.30 | 0.02 | -0.13 | 4/7/2025 11:59:05 AM EST | |||
| 48.50 | 3.60 | 4.00 | % | 0 | 0 | 1.26 | -0.32 | 0.02 | -0.13 | 4/7/2025 11:59:05 AM EST | |||
| 49.00 | 3.80 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.33 | 0.02 | -0.14 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 49.50 | 4.00 | 4.40 | % | 0 | 0 | 1.23 | -0.34 | 0.02 | -0.14 | 4/7/2025 11:59:05 AM EST | |||
| 50.00 | 4.20 | 4.50 | 4.36 | 0.00 | 0.00% | 0 | 39 | 1.22 | -0.36 | 0.02 | -0.14 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 51.00 | 4.10 | 5.00 | % | 0 | 0 | 1.24 | -0.38 | 0.03 | -0.14 | 4/7/2025 11:59:05 AM EST | |||
| 52.00 | 5.00 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 4 | 1.19 | -0.41 | 0.03 | -0.14 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 53.00 | 5.40 | 5.90 | % | 0 | 0 | 1.17 | -0.44 | 0.03 | -0.14 | 4/7/2025 11:59:05 AM EST | |||
| 54.00 | 6.00 | 6.40 | 6.16 | % | 1 | 0 | 1.16 | -0.47 | 0.03 | -0.15 | 4/7/2025 | 4/7/2025 11:59:05 AM EST | |
| 55.00 | 6.50 | 6.90 | 6.94 | 0.00 | 0.00% | 0 | 34 | 1.14 | -0.50 | 0.03 | -0.15 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 56.00 | 7.00 | 7.40 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.53 | 0.03 | -0.14 | 3/31/2025 | 4/7/2025 11:59:05 AM EST |
| 57.00 | 7.50 | 8.20 | 5.00 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.55 | 0.03 | -0.14 | 4/3/2025 | 4/7/2025 11:59:05 AM EST |
| 58.00 | 8.10 | 8.60 | 9.79 | 0.00 | 0.00% | 0 | 188 | 1.09 | -0.58 | 0.03 | -0.14 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 59.00 | 8.80 | 9.20 | 2.25 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.61 | 0.03 | -0.14 | 4/2/2025 | 4/7/2025 11:59:05 AM EST |
| 60.00 | 9.40 | 9.90 | 6.30 | -3.16 | -33.41% | 1 | 53 | 1.05 | -0.64 | 0.03 | -0.14 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 61.00 | 10.10 | 10.60 | 10.25 | 0.00 | 0.00% | 0 | 7 | 1.04 | -0.66 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 62.00 | 10.90 | 11.30 | 9.60 | +2.04 | +26.99% | 1 | 2 | 0.98 | -0.69 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 63.00 | 11.60 | 12.00 | 8.50 | 0.00 | 0.00% | 0 | 25 | 1.02 | -0.71 | 0.03 | -0.12 | 4/3/2025 | 4/7/2025 11:59:05 AM EST |
| 64.00 | 12.40 | 12.80 | 12.80 | -3.36 | -20.80% | 6 | 14 | 0.99 | -0.74 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 65.00 | 13.20 | 13.60 | 8.77 | 0.00 | 0.00% | 0 | 26 | 0.95 | -0.76 | 0.02 | -0.11 | 3/31/2025 | 4/7/2025 11:59:05 AM EST |
| 66.00 | 14.00 | 14.40 | 15.25 | 0.00 | 0.00% | 0 | 61 | 0.96 | -0.78 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 67.00 | 13.30 | 16.20 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.80 | 0.02 | -0.10 | 4/1/2025 | 4/7/2025 11:59:05 AM EST |
| 68.00 | 14.70 | 16.90 | 8.00 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.82 | 0.02 | -0.10 | 4/1/2025 | 4/7/2025 11:59:05 AM EST |
| 69.00 | 16.40 | 17.00 | 13.12 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.83 | 0.02 | -0.09 | 4/3/2025 | 4/7/2025 11:59:05 AM EST |
| 70.00 | 16.70 | 17.90 | 20.97 | +6.57 | +45.63% | 1 | 22 | 1.28 | -0.85 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 71.00 | 18.10 | 19.10 | 4.65 | 0.00 | 0.00% | 0 | 5 | 1.27 | -0.86 | 0.02 | -0.08 | 3/25/2025 | 4/7/2025 11:59:05 AM EST |
| 72.00 | 18.70 | 19.70 | 8.94 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.87 | 0.02 | -0.08 | 3/27/2025 | 4/7/2025 11:59:05 AM EST |
| 73.00 | 20.00 | 20.80 | 23.97 | +8.17 | +51.71% | 1 | 19 | 0.71 | -0.88 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 74.00 | 19.70 | 22.10 | % | 0 | 0 | 0.73 | -0.89 | 0.02 | -0.07 | 4/7/2025 11:59:05 AM EST | |||
| 75.00 | 20.60 | 23.00 | 19.00 | 0.00 | 0.00% | 0 | 16 | 1.70 | -0.90 | 0.01 | -0.07 | 4/3/2025 | 4/7/2025 11:59:05 AM EST |
| 76.00 | 21.60 | 24.10 | 26.40 | +6.88 | +35.25% | 2 | 6 | 1.71 | -0.91 | 0.01 | -0.06 | 4/7/2025 | 4/7/2025 11:59:05 AM EST |
| 77.00 | 22.40 | 25.10 | 14.32 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.92 | 0.01 | -0.06 | 3/13/2025 | 4/7/2025 11:59:05 AM EST |
| 78.00 | 23.90 | 26.00 | 18.23 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.93 | 0.01 | -0.05 | 3/7/2025 | 4/7/2025 11:59:05 AM EST |
| 79.00 | 24.40 | 27.00 | 12.70 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.93 | 0.01 | -0.05 | 3/21/2025 | 4/7/2025 11:59:05 AM EST |
| 80.00 | 25.40 | 27.80 | 33.08 | 0.00 | 0.00% | 0 | 4 | 1.83 | -0.94 | 0.01 | -0.05 | 4/4/2025 | 4/7/2025 11:59:05 AM EST |
| 81.00 | 26.30 | 29.90 | % | 0 | 0 | 1.72 | -0.94 | 0.01 | -0.05 | 4/7/2025 11:59:05 AM EST | |||
| 85.00 | 30.30 | 32.80 | 13.60 | 0.00 | 0.00% | 0 | 2 | 1.97 | -0.97 | 0.01 | -0.03 | 3/24/2025 | 4/7/2025 11:59:05 AM EST |
| 90.00 | 35.20 | 37.70 | 17.90 | 0.00 | 0.00% | 0 | 0 | 2.09 | -0.98 | 0.00 | -0.02 | 3/24/2025 | 4/7/2025 11:59:05 AM EST |
| 95.00 | 40.20 | 42.60 | 37.30 | 0.00 | 0.00% | 0 | 0 | 2.25 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 4/7/2025 11:59:05 AM EST |