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 | 25.40 | 27.20 | % | 0 | 0 | 1.29 | 0.95 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 37.50 | 23.70 | 25.70 | % | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 21.60 | 22.70 | 23.50 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.91 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 19.70 | 20.10 | % | 0 | 0 | 0.96 | 0.89 | 0.01 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 17.70 | 18.10 | 20.80 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.85 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 15.60 | 16.20 | 21.19 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.82 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 14.10 | 14.40 | 15.86 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.78 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 10.90 | 11.20 | 11.91 | -6.37 | -34.85% | 3 | 12 | 0.91 | 0.69 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 8.30 | 8.50 | 8.10 | -1.71 | -17.44% | 11 | 6 | 0.89 | 0.59 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 7.10 | 7.30 | 7.15 | -0.85 | -10.63% | 7 | 2 | 0.88 | 0.54 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 6.10 | 6.30 | 5.69 | -1.63 | -22.27% | 7 | 46 | 0.87 | 0.49 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 5.20 | 5.40 | 5.19 | -1.31 | -20.16% | 2 | 28 | 0.87 | 0.44 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 4.40 | 4.60 | 4.40 | -0.60 | -12.00% | 30 | 127 | 0.86 | 0.39 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 3.70 | 3.90 | 3.80 | -0.60 | -13.64% | 10 | 53 | 0.85 | 0.35 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 3.10 | 3.30 | 3.00 | -0.89 | -22.88% | 6 | 58 | 0.85 | 0.31 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 77.50 | 2.60 | 4.00 | 2.58 | -0.69 | -21.11% | 6 | 18 | 0.85 | 0.27 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 2.15 | 2.40 | 2.29 | -0.31 | -11.93% | 21 | 146 | 0.84 | 0.24 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 1.50 | 1.70 | 1.50 | -0.25 | -14.29% | 21 | 185 | 0.84 | 0.18 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 1.00 | 1.25 | 1.09 | -0.26 | -19.26% | 14 | 345 | 0.84 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.70 | 0.90 | 0.85 | -0.55 | -39.29% | 7 | 45 | 0.84 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.50 | 0.65 | 1.02 | 0.00 | 0.00% | 0 | 103 | 0.85 | 0.08 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.35 | 0.50 | 0.45 | -0.25 | -35.72% | 1 | 20 | 0.86 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 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 | 0.45 | 0.55 | 0.55 | % | 20 | 0 | 1.02 | -0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 37.50 | 0.70 | 0.80 | % | 0 | 0 | 1.01 | -0.06 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 1.00 | 1.10 | 1.05 | +0.53 | +101.93% | 7 | 1 | 0.99 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 1.35 | 1.45 | 1.35 | +0.80 | +145.46% | 6 | 3 | 0.96 | -0.11 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 1.80 | 1.95 | 2.00 | +0.65 | +48.15% | 1 | 27 | 0.95 | -0.15 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 2.40 | 2.55 | 2.45 | +0.66 | +36.88% | 17 | 102 | 0.94 | -0.18 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 3.00 | 3.20 | 3.20 | +0.88 | +37.94% | 59 | 84 | 0.92 | -0.22 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 4.80 | 5.00 | 4.90 | +0.90 | +22.50% | 30 | 56 | 0.90 | -0.31 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 7.10 | 7.30 | 7.20 | +1.20 | +20.00% | 43 | 111 | 0.88 | -0.41 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 8.40 | 8.60 | 7.80 | +0.50 | +6.85% | 1 | 72 | 0.87 | -0.46 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 9.90 | 10.20 | 10.10 | +1.50 | +17.45% | 8 | 85 | 0.87 | -0.51 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 11.50 | 11.80 | 9.38 | 0.00 | 0.00% | 0 | 44 | 0.86 | -0.56 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 13.20 | 13.50 | 12.31 | +2.61 | +26.91% | 2 | 264 | 0.86 | -0.61 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 15.00 | 15.40 | 13.37 | 0.00 | 0.00% | 0 | 35 | 0.86 | -0.65 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 16.80 | 17.20 | 17.05 | +2.05 | +13.67% | 13 | 64 | 0.84 | -0.69 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 77.50 | 18.80 | 19.20 | 19.37 | +1.87 | +10.69% | 1 | 6 | 0.84 | -0.73 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 20.80 | 21.30 | 19.72 | +0.51 | +2.66% | 1 | 14 | 0.84 | -0.76 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 25.10 | 25.70 | 20.30 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.82 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 28.40 | 30.10 | 29.70 | +1.50 | +5.32% | 1 | 39 | 0.67 | -0.86 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 34.10 | 35.30 | 31.93 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.90 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 38.20 | 40.40 | 36.06 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.92 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 43.50 | 46.00 | 32.55 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.94 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |