Options Chain for ASTERA LABS INC COM (ALAB) - $71.20 as of 5/9/2025 8:32:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.60 | 33.50 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 45.00 | 24.90 | 28.70 | % | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 50.00 | 20.40 | 23.30 | % | 0 | 0 | 1.03 | 0.91 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 55.00 | 16.80 | 18.50 | % | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 56.00 | 16.30 | 17.60 | % | 0 | 0 | 0.78 | 0.85 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 57.00 | 15.50 | 16.80 | % | 0 | 0 | 0.77 | 0.83 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 58.00 | 14.20 | 16.20 | % | 0 | 0 | 0.72 | 0.82 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 59.00 | 14.10 | 15.10 | % | 0 | 0 | 0.76 | 0.80 | 0.01 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 60.00 | 13.50 | 14.20 | 13.45 | % | 50 | 0 | 0.75 | 0.78 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 61.00 | 12.60 | 13.70 | % | 0 | 0 | 0.74 | 0.77 | 0.02 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 62.00 | 11.20 | 14.20 | % | 0 | 0 | 0.77 | 0.75 | 0.02 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 63.00 | 11.20 | 12.50 | % | 0 | 0 | 0.74 | 0.73 | 0.02 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 64.00 | 10.30 | 11.70 | % | 0 | 0 | 0.71 | 0.71 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 65.00 | 10.00 | 11.10 | % | 0 | 0 | 0.73 | 0.68 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 66.00 | 9.40 | 10.60 | % | 0 | 0 | 0.73 | 0.66 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 67.00 | 8.60 | 10.10 | % | 0 | 0 | 0.72 | 0.64 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 68.00 | 7.90 | 9.30 | % | 0 | 0 | 0.69 | 0.62 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 69.00 | 7.70 | 8.40 | % | 0 | 0 | 0.69 | 0.59 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 70.00 | 7.30 | 7.80 | 7.70 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.57 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 71.00 | 6.70 | 7.50 | 7.94 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.55 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 72.00 | 6.30 | 7.00 | 7.29 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.52 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 73.00 | 5.80 | 6.40 | 6.20 | % | 19 | 0 | 0.67 | 0.50 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 74.00 | 5.40 | 6.00 | % | 0 | 0 | 0.67 | 0.48 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 75.00 | 5.00 | 5.60 | 5.54 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.45 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 76.00 | 4.60 | 5.10 | 4.50 | % | 1 | 0 | 0.66 | 0.43 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 77.00 | 4.10 | 4.90 | % | 0 | 0 | 0.66 | 0.41 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 78.00 | 3.60 | 4.70 | % | 0 | 0 | 0.66 | 0.39 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 79.00 | 2.40 | 4.20 | % | 0 | 0 | 0.60 | 0.36 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 80.00 | 3.40 | 3.70 | 3.70 | -0.58 | -13.56% | 30 | 3 | 0.65 | 0.34 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 85.00 | 0.60 | 2.40 | % | 0 | 0 | 0.55 | 0.25 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 1.25 | 1.60 | % | 0 | 0 | 0.66 | 0.17 | 0.02 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 0.70 | 1.00 | % | 0 | 0 | 0.61 | 0.12 | 0.01 | -0.03 | 5/9/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.85 | % | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.89 | -0.05 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 50.00 | 0.55 | 1.00 | 0.40 | % | 1 | 0 | 0.75 | -0.09 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 55.00 | 1.25 | 1.60 | % | 0 | 0 | 0.72 | -0.14 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 56.00 | 1.30 | 1.75 | 0.95 | % | 3 | 0 | 0.70 | -0.15 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 57.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | -0.17 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 58.00 | 1.50 | 2.55 | % | 0 | 0 | 0.70 | -0.18 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 59.00 | 2.00 | 2.60 | % | 0 | 0 | 0.70 | -0.20 | 0.01 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 60.00 | 2.15 | 2.75 | % | 0 | 0 | 0.69 | -0.22 | 0.02 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 61.00 | 2.50 | 2.90 | % | 0 | 0 | 0.68 | -0.23 | 0.02 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 62.00 | 2.60 | 3.50 | % | 0 | 0 | 0.68 | -0.25 | 0.02 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 63.00 | 2.75 | 3.80 | % | 0 | 0 | 0.67 | -0.27 | 0.02 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 64.00 | 3.00 | 4.20 | % | 0 | 0 | 0.66 | -0.29 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 65.00 | 3.40 | 4.40 | % | 0 | 0 | 0.65 | -0.32 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 66.00 | 3.90 | 5.00 | % | 0 | 0 | 0.67 | -0.34 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 67.00 | 4.40 | 5.30 | % | 0 | 0 | 0.66 | -0.36 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 68.00 | 4.70 | 5.80 | % | 0 | 0 | 0.66 | -0.38 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 69.00 | 5.40 | 5.80 | % | 0 | 0 | 0.64 | -0.41 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 70.00 | 5.70 | 6.40 | 6.27 | % | 5 | 0 | 0.64 | -0.43 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 71.00 | 6.20 | 6.90 | % | 0 | 0 | 0.63 | -0.45 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 72.00 | 6.70 | 7.30 | % | 0 | 0 | 0.62 | -0.48 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 73.00 | 7.10 | 8.00 | % | 0 | 0 | 0.62 | -0.50 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 74.00 | 7.70 | 8.60 | % | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 75.00 | 8.40 | 9.10 | % | 0 | 0 | 0.62 | -0.55 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 76.00 | 8.90 | 9.70 | % | 0 | 0 | 0.61 | -0.57 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 77.00 | 9.60 | 10.50 | % | 0 | 0 | 0.61 | -0.59 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 78.00 | 9.80 | 11.40 | % | 0 | 0 | 0.60 | -0.61 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 79.00 | 10.70 | 11.80 | % | 0 | 0 | 0.59 | -0.64 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 80.00 | 11.60 | 12.60 | % | 0 | 0 | 0.61 | -0.66 | 0.02 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 85.00 | 15.20 | 16.30 | % | 0 | 0 | 0.57 | -0.75 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 19.10 | 20.60 | % | 0 | 0 | 0.53 | -0.83 | 0.02 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 23.50 | 25.40 | % | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.03 | 5/9/2025 4:00:02 PM EST |