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 | 24.00 | 27.90 | % | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 20.20 | 23.00 | % | 0 | 0 | 1.48 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 16.60 | 17.30 | 18.43 | -1.40 | -7.06% | 1 | 2 | 0.89 | 0.89 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 12.40 | 13.10 | % | 0 | 0 | 0.84 | 0.81 | 0.02 | -0.07 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 9.20 | 9.50 | 11.75 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.70 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 56.00 | 8.60 | 8.80 | % | 0 | 0 | 0.82 | 0.68 | 0.02 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 57.00 | 8.00 | 8.20 | % | 0 | 0 | 0.82 | 0.65 | 0.02 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 58.00 | 7.10 | 7.70 | % | 0 | 0 | 0.79 | 0.63 | 0.03 | -0.09 | 3/28/2025 3:59:51 PM EST | |||
| 59.00 | 6.80 | 7.10 | % | 0 | 0 | 0.80 | 0.60 | 0.03 | -0.09 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 6.30 | 6.60 | 6.00 | % | 2 | 0 | 0.80 | 0.57 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 61.00 | 5.80 | 6.00 | % | 0 | 0 | 0.79 | 0.55 | 0.03 | -0.09 | 3/28/2025 3:59:51 PM EST | |||
| 62.00 | 5.30 | 5.60 | 5.90 | % | 1 | 0 | 0.79 | 0.52 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 63.00 | 4.80 | 5.10 | % | 0 | 0 | 0.77 | 0.49 | 0.03 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 64.00 | 4.40 | 4.70 | 5.30 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.46 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 4.10 | 4.30 | 4.10 | -7.75 | -65.41% | 200 | 1 | 0.77 | 0.43 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 66.00 | 3.70 | 4.00 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.40 | 0.03 | -0.08 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 67.00 | 3.30 | 3.70 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.38 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 68.00 | 2.90 | 3.40 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.35 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 69.00 | 2.45 | 3.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.32 | 0.03 | -0.07 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 1.45 | 2.70 | 2.40 | -1.40 | -36.85% | 10 | 88 | 0.67 | 0.30 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 1.50 | 2.55 | 2.20 | -1.90 | -46.35% | 5 | 55 | 0.69 | 0.27 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.00 | 1.55 | 2.20 | 2.20 | -1.60 | -42.11% | 1 | 108 | 0.69 | 0.24 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 1.65 | 2.20 | 2.50 | 0.00 | 0.00% | 0 | 39 | 0.74 | 0.23 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 2.00 | 6.00 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.21 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.85 | 1.15 | -4.05 | -77.89% | 1 | 33 | 0.80 | 0.19 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 1.20 | 1.50 | 1.63 | -4.97 | -75.31% | 1 | 10 | 0.73 | 0.17 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 0.05 | 1.40 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.16 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 78.00 | 0.90 | 1.30 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.14 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 79.00 | 0.80 | 1.15 | 1.08 | -2.72 | -71.58% | 1 | 42 | 0.73 | 0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.70 | 1.05 | 0.99 | -0.21 | -17.50% | 7 | 1,022 | 0.73 | 0.12 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 81.00 | 0.45 | 1.00 | 0.70 | -2.70 | -79.42% | 3 | 13 | 0.71 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.35 | 0.65 | 0.50 | -1.80 | -78.27% | 4 | 8 | 0.72 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.45 | 0.45 | +0.10 | +28.58% | 10 | 49 | 0.80 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | -0.12 | -40.00% | 2 | 50 | 0.84 | 0.03 | 0.00 | -0.01 | 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 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 0.35 | 0.50 | % | 0 | 0 | 0.92 | -0.05 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 0.85 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.11 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 1.75 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 35 | 0.83 | -0.19 | 0.02 | -0.07 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 3.20 | 3.40 | 1.53 | 0.00 | 0.00% | 0 | 18 | 0.81 | -0.30 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 56.00 | 3.50 | 3.70 | 3.75 | +1.15 | +44.24% | 2 | 2 | 0.80 | -0.32 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 57.00 | 3.90 | 4.10 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.35 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 58.00 | 4.30 | 4.70 | % | 0 | 0 | 0.80 | -0.37 | 0.03 | -0.09 | 3/28/2025 3:59:51 PM EST | |||
| 59.00 | 4.80 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.40 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 5.30 | 5.50 | 4.60 | +0.60 | +15.00% | 2 | 28 | 0.79 | -0.43 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 61.00 | 5.80 | 6.00 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.45 | 0.03 | -0.09 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 62.00 | 6.30 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.48 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 63.00 | 5.00 | 7.10 | 5.40 | +1.30 | +31.71% | 2 | 1 | 0.78 | -0.51 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 64.00 | 7.40 | 7.70 | 4.50 | 0.00 | 0.00% | 0 | 181 | 0.77 | -0.54 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 8.00 | 8.30 | 8.47 | +2.24 | +35.96% | 1 | 34 | 0.76 | -0.57 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 66.00 | 8.60 | 9.00 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.60 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 67.00 | 9.10 | 10.00 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.62 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 68.00 | 9.80 | 10.50 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.65 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 69.00 | 10.40 | 11.10 | 8.20 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.68 | 0.03 | -0.07 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 11.10 | 11.80 | 9.90 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.70 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 10.60 | 12.60 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.73 | 0.03 | -0.06 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 72.00 | 12.50 | 13.40 | 13.15 | +4.35 | +49.44% | 7 | 6 | 0.73 | -0.76 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 13.20 | 14.50 | 9.40 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.77 | 0.02 | -0.06 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 14.00 | 15.20 | 6.40 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.79 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 14.80 | 16.00 | 9.99 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.81 | 0.02 | -0.05 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 15.70 | 17.00 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.83 | 0.02 | -0.05 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 16.50 | 17.90 | % | 0 | 0 | 0.87 | -0.84 | 0.02 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 78.00 | 16.00 | 18.70 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.86 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 79.00 | 18.30 | 19.60 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.87 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 19.20 | 20.60 | 13.60 | 0.00 | 0.00% | 0 | 9 | 0.95 | -0.88 | 0.02 | -0.04 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 81.00 | 19.90 | 21.60 | 11.03 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.89 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 22.70 | 26.50 | 18.33 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.92 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 27.50 | 31.40 | 27.80 | +9.95 | +55.75% | 1 | 1 | 1.26 | -0.96 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 32.40 | 36.30 | % | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST |