Options Chain for ASTERA LABS INC COM (ALAB) - $101.95 as of 5/29/2025 6:55:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 71.30 | 72.70 | 44.10 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:55 PM EST |
| 27.50 | 68.50 | 70.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 30.00 | 66.70 | 68.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 32.50 | 64.10 | 65.30 | 35.76 | 0.00 | 0.00% | 0 | 30 | 1.18 | 0.99 | 0.00 | -0.01 | 5/7/2025 | 5/29/2025 3:59:55 PM EST |
| 35.00 | 61.80 | 63.10 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 37.50 | 59.40 | 60.40 | 34.60 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.99 | 0.00 | -0.01 | 3/12/2025 | 5/29/2025 3:59:55 PM EST |
| 40.00 | 57.00 | 58.00 | 29.50 | 0.00 | 0.00% | 0 | 34 | 1.03 | 0.98 | 0.00 | -0.01 | 4/28/2025 | 5/29/2025 3:59:55 PM EST |
| 42.50 | 54.40 | 55.80 | 26.75 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 5/29/2025 3:59:55 PM EST |
| 45.00 | 52.30 | 53.30 | 54.00 | +23.00 | +74.20% | 1 | 21 | 0.94 | 0.97 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 47.50 | 50.00 | 51.10 | 23.75 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.96 | 0.00 | -0.03 | 5/7/2025 | 5/29/2025 3:59:55 PM EST |
| 50.00 | 47.50 | 48.60 | 41.68 | 0.00 | 0.00% | 0 | 97 | 0.75 | 0.95 | 0.00 | -0.03 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 52.50 | 45.20 | 46.50 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.94 | 0.00 | -0.03 | 5/15/2025 | 5/29/2025 3:59:55 PM EST |
| 55.00 | 42.10 | 44.10 | 44.17 | 0.00 | 0.00% | 0 | 33 | 0.68 | 0.93 | 0.00 | -0.03 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 57.50 | 41.00 | 41.90 | 26.80 | 0.00 | 0.00% | 0 | 65 | 0.75 | 0.92 | 0.00 | -0.04 | 5/12/2025 | 5/29/2025 3:59:55 PM EST |
| 60.00 | 38.90 | 39.70 | 40.10 | +3.30 | +8.97% | 30 | 61 | 0.74 | 0.91 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 62.50 | 36.80 | 37.50 | 34.80 | 0.00 | 0.00% | 0 | 73 | 0.73 | 0.89 | 0.00 | -0.04 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 65.00 | 34.90 | 35.30 | 29.84 | 0.00 | 0.00% | 0 | 92 | 0.72 | 0.88 | 0.00 | -0.04 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 67.50 | 32.90 | 33.50 | 34.00 | +0.44 | +1.32% | 1 | 135 | 0.72 | 0.86 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 70.00 | 31.00 | 31.40 | 32.27 | +1.37 | +4.44% | 1 | 525 | 0.71 | 0.85 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 72.50 | 29.10 | 29.70 | 27.90 | 0.00 | 0.00% | 0 | 118 | 0.71 | 0.83 | 0.01 | -0.05 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 75.00 | 27.30 | 27.80 | 27.50 | -1.20 | -4.19% | 22 | 1,752 | 0.70 | 0.81 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 77.50 | 25.60 | 26.10 | 27.90 | 0.00 | 0.00% | 0 | 106 | 0.70 | 0.79 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 80.00 | 24.00 | 24.50 | 25.24 | 0.00 | 0.00% | 0 | 216 | 0.70 | 0.76 | 0.01 | -0.06 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 82.50 | 22.50 | 23.00 | 24.62 | 0.00 | 0.00% | 0 | 30 | 0.70 | 0.74 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 85.00 | 21.00 | 21.40 | 23.49 | +1.24 | +5.58% | 5 | 124 | 0.69 | 0.71 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 87.50 | 19.60 | 20.00 | 19.80 | 0.00 | 0.00% | 0 | 79 | 0.69 | 0.69 | 0.01 | -0.06 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 90.00 | 17.30 | 18.80 | 19.40 | +0.49 | +2.60% | 3 | 830 | 0.67 | 0.66 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 92.50 | 17.00 | 17.50 | 17.92 | -0.28 | -1.54% | 14 | 465 | 0.69 | 0.63 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 95.00 | 15.90 | 16.30 | 16.10 | -1.10 | -6.40% | 48 | 128 | 0.69 | 0.61 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 97.50 | 14.70 | 15.20 | 15.70 | -0.30 | -1.88% | 2 | 125 | 0.69 | 0.58 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 13.70 | 14.10 | 14.00 | -1.00 | -6.67% | 32 | 498 | 0.69 | 0.55 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 11.80 | 12.20 | 12.50 | -0.10 | -0.80% | 17 | 63 | 0.69 | 0.50 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 10.10 | 10.50 | 10.20 | -1.18 | -10.37% | 9 | 743 | 0.68 | 0.45 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 8.70 | 9.20 | 9.40 | -0.44 | -4.48% | 2 | 47 | 0.69 | 0.40 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 7.40 | 7.70 | 8.00 | +0.10 | +1.27% | 20 | 1,478 | 0.68 | 0.36 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 6.30 | 6.80 | 6.65 | -0.30 | -4.32% | 69 | 47 | 0.69 | 0.32 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 5.40 | 5.80 | 5.50 | -0.50 | -8.34% | 19 | 539 | 0.68 | 0.29 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 4.60 | 4.90 | 4.73 | -0.47 | -9.04% | 89 | 376 | 0.68 | 0.26 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 1.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/29/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 1.45 | 4.68 | 0.00 | 0.00% | 0 | 28 | 1.39 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 5/29/2025 3:59:55 PM EST |
| 35.00 | 0.15 | 1.50 | 4.72 | 0.00 | 0.00% | 0 | 10 | 1.11 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 5/29/2025 3:59:55 PM EST |
| 37.50 | 0.10 | 1.55 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.24 | -0.01 | 0.00 | -0.01 | 4/3/2025 | 5/29/2025 3:59:55 PM EST |
| 40.00 | 0.10 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 77 | 1.19 | -0.02 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 42.50 | 0.15 | 1.70 | 4.90 | 0.00 | 0.00% | 0 | 81 | 1.14 | -0.02 | 0.00 | -0.02 | 3/31/2025 | 5/29/2025 3:59:55 PM EST |
| 45.00 | 0.10 | 1.80 | 0.75 | 0.00 | 0.00% | 0 | 73 | 0.89 | -0.03 | 0.00 | -0.02 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 47.50 | 0.25 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 199 | 0.76 | -0.04 | 0.00 | -0.03 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 50.00 | 0.35 | 1.40 | 0.99 | 0.00 | 0.00% | 0 | 101 | 0.80 | -0.05 | 0.00 | -0.03 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 52.50 | 0.70 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 43 | 0.78 | -0.06 | 0.00 | -0.03 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 55.00 | 1.10 | 1.30 | 1.15 | -0.30 | -20.69% | 1 | 1,025 | 0.76 | -0.07 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 57.50 | 1.35 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 84 | 0.75 | -0.08 | 0.00 | -0.04 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 60.00 | 1.65 | 1.90 | 2.03 | 0.00 | 0.00% | 0 | 379 | 0.74 | -0.09 | 0.00 | -0.04 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 62.50 | 2.00 | 2.25 | 2.00 | -0.20 | -9.10% | 1 | 135 | 0.73 | -0.11 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 65.00 | 2.40 | 2.70 | 2.48 | -0.23 | -8.49% | 2 | 131 | 0.73 | -0.12 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 67.50 | 2.85 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 220 | 0.72 | -0.14 | 0.01 | -0.05 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 70.00 | 3.40 | 3.70 | 3.55 | -0.15 | -4.06% | 1 | 424 | 0.71 | -0.15 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 72.50 | 4.00 | 4.40 | 4.20 | 0.00 | 0.00% | 19 | 179 | 0.71 | -0.17 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 75.00 | 4.70 | 5.00 | 4.78 | -0.02 | -0.42% | 4 | 333 | 0.71 | -0.19 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 77.50 | 5.50 | 5.80 | 5.49 | 0.00 | 0.00% | 0 | 308 | 0.70 | -0.21 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 80.00 | 6.30 | 6.70 | 6.44 | -0.26 | -3.89% | 1 | 298 | 0.70 | -0.24 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 82.50 | 7.30 | 7.60 | 7.70 | 0.00 | 0.00% | 0 | 1,330 | 0.70 | -0.26 | 0.01 | -0.06 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 85.00 | 8.30 | 8.60 | 8.45 | 0.00 | 0.00% | 0 | 42 | 0.70 | -0.29 | 0.01 | -0.06 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 87.50 | 9.30 | 9.70 | 9.05 | 0.00 | 0.00% | 0 | 131 | 0.70 | -0.31 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 90.00 | 10.50 | 10.80 | 10.70 | +0.10 | +0.95% | 10 | 54 | 0.69 | -0.34 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 92.50 | 11.70 | 12.10 | 11.25 | -0.35 | -3.02% | 4 | 36 | 0.69 | -0.37 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 95.00 | 13.00 | 13.30 | 13.07 | +0.47 | +3.73% | 35 | 20 | 0.69 | -0.39 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 97.50 | 14.40 | 14.70 | 14.30 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.42 | 0.01 | -0.07 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 15.80 | 16.40 | 15.90 | -0.30 | -1.86% | 16 | 78 | 0.70 | -0.45 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 18.80 | 19.20 | 18.20 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.50 | 0.01 | -0.07 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 22.10 | 22.50 | 26.02 | 0.00 | 0.00% | 0 | 120 | 0.69 | -0.55 | 0.01 | -0.07 | 5/15/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 25.60 | 26.10 | 60.90 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.60 | 0.01 | -0.07 | 4/7/2025 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 29.30 | 30.10 | 41.00 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.64 | 0.01 | -0.06 | 2/20/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 33.10 | 34.00 | 62.70 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.68 | 0.01 | -0.06 | 3/11/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 37.20 | 38.10 | % | 0 | 0 | 0.69 | -0.71 | 0.01 | -0.06 | 5/29/2025 3:59:55 PM EST | |||
| 135.00 | 41.40 | 42.40 | % | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.06 | 5/29/2025 3:59:55 PM EST |