Options Chain for ASTERA LABS INC COM (ALAB) - $59.67 as of 3/31/2025 8:35:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.90 | 31.90 | % | 0 | 0 | 0.81 | 0.91 | 0.00 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 35.00 | 27.10 | 28.40 | % | 0 | 0 | 0.84 | 0.89 | 0.01 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 37.50 | 25.70 | 26.30 | 34.60 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.87 | 0.01 | -0.03 | 3/12/2025 | 3/31/2025 3:59:51 PM EST |
| 40.00 | 24.00 | 24.80 | 32.20 | 0.00 | 0.00% | 0 | 33 | 0.85 | 0.85 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 42.50 | 22.20 | 23.00 | 28.60 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.82 | 0.01 | -0.03 | 3/13/2025 | 3/31/2025 3:59:51 PM EST |
| 45.00 | 20.70 | 21.40 | 31.00 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.79 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 47.50 | 19.30 | 19.90 | % | 0 | 0 | 0.82 | 0.77 | 0.01 | -0.03 | 3/31/2025 3:59:51 PM EST | |||
| 50.00 | 17.80 | 18.50 | 17.22 | -4.06 | -19.08% | 1 | 65 | 0.82 | 0.74 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 55.00 | 15.00 | 15.90 | 17.80 | 0.00 | 0.00% | 0 | 28 | 0.80 | 0.68 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 57.50 | 14.10 | 14.70 | 13.78 | % | 1 | 0 | 0.80 | 0.65 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 60.00 | 13.00 | 13.60 | 12.80 | -8.63 | -40.28% | 2 | 5 | 0.80 | 0.62 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 62.50 | 12.00 | 12.60 | 11.99 | -2.13 | -15.09% | 1 | 5 | 0.79 | 0.59 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 65.00 | 11.10 | 11.70 | 10.50 | -1.90 | -15.33% | 5 | 22 | 0.79 | 0.56 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 67.50 | 10.30 | 10.80 | 15.90 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.54 | 0.01 | -0.04 | 3/20/2025 | 3/31/2025 3:59:51 PM EST |
| 70.00 | 9.50 | 10.00 | 9.11 | -1.20 | -11.64% | 20 | 280 | 0.79 | 0.51 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 72.50 | 8.60 | 9.30 | 10.40 | 0.00 | 0.00% | 0 | 23 | 0.78 | 0.48 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 75.00 | 8.10 | 8.60 | 7.60 | -3.65 | -32.45% | 8 | 117 | 0.79 | 0.46 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 77.50 | 7.30 | 7.90 | 7.30 | -1.73 | -19.16% | 2 | 17 | 0.77 | 0.43 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 80.00 | 6.90 | 7.30 | 6.90 | -1.03 | -12.99% | 1 | 20 | 0.78 | 0.41 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 82.50 | 6.30 | 6.70 | 12.20 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.39 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 85.00 | 5.80 | 6.20 | 6.65 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.36 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 87.50 | 5.40 | 5.80 | 10.50 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.34 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 90.00 | 4.80 | 5.30 | 5.12 | +0.02 | +0.40% | 4 | 25 | 0.77 | 0.32 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 92.50 | 4.60 | 4.90 | 8.40 | 0.00 | 0.00% | 0 | 51 | 0.77 | 0.31 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 95.00 | 4.20 | 4.60 | 4.39 | -0.81 | -15.58% | 19 | 21 | 0.77 | 0.29 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 97.50 | 3.90 | 4.20 | 8.00 | 0.00 | 0.00% | 0 | 36 | 0.77 | 0.27 | 0.01 | -0.03 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 100.00 | 3.60 | 3.90 | 3.99 | 0.00 | 0.00% | 0 | 73 | 0.77 | 0.25 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 105.00 | 3.10 | 3.40 | 3.54 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.23 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 110.00 | 2.70 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 96 | 0.77 | 0.20 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 115.00 | 2.30 | 2.45 | 2.25 | -2.65 | -54.09% | 1 | 15 | 0.77 | 0.18 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 120.00 | 1.95 | 2.15 | 2.34 | 0.00 | 0.00% | 0 | 51 | 0.77 | 0.16 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 125.00 | 1.70 | 1.85 | 1.88 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.14 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 130.00 | 1.45 | 1.60 | 1.69 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.12 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 135.00 | 1.25 | 1.40 | 1.39 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.11 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 1.90 | 2.15 | 1.07 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.09 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 35.00 | 2.35 | 2.65 | 1.84 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.11 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 37.50 | 3.00 | 3.30 | 3.32 | +1.02 | +44.35% | 1 | 3 | 0.86 | -0.13 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 40.00 | 3.70 | 4.00 | 4.10 | +1.60 | +64.00% | 30 | 58 | 0.86 | -0.15 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 42.50 | 4.40 | 4.80 | 4.90 | +1.45 | +42.03% | 78 | 5 | 0.84 | -0.18 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 45.00 | 5.30 | 5.70 | 5.60 | +1.30 | +30.24% | 39 | 13 | 0.84 | -0.21 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 47.50 | 6.10 | 6.60 | 6.90 | +1.60 | +30.19% | 1 | 202 | 0.82 | -0.23 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 50.00 | 7.00 | 7.70 | 6.19 | 0.00 | 0.00% | 0 | 81 | 0.82 | -0.26 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 55.00 | 9.60 | 10.00 | 10.40 | +1.00 | +10.64% | 2 | 1,021 | 0.81 | -0.32 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 57.50 | 10.70 | 11.30 | 11.70 | +0.50 | +4.47% | 77 | 8 | 0.81 | -0.35 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 60.00 | 12.10 | 12.70 | 13.25 | +1.85 | +16.23% | 2 | 159 | 0.80 | -0.38 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 62.50 | 13.50 | 14.20 | 14.70 | +1.80 | +13.96% | 6 | 116 | 0.80 | -0.41 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 65.00 | 15.30 | 15.70 | 16.30 | +1.80 | +12.42% | 8 | 52 | 0.80 | -0.44 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 67.50 | 16.90 | 17.40 | 17.90 | +2.00 | +12.58% | 9 | 50 | 0.80 | -0.46 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 70.00 | 18.50 | 19.30 | 19.25 | +1.55 | +8.76% | 16 | 598 | 0.79 | -0.49 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 72.50 | 20.30 | 20.80 | 21.30 | +2.30 | +12.11% | 6 | 96 | 0.80 | -0.52 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 75.00 | 22.10 | 22.60 | 23.30 | +2.60 | +12.56% | 1 | 312 | 0.79 | -0.54 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 77.50 | 23.60 | 24.50 | 25.30 | +4.20 | +19.91% | 2 | 82 | 0.78 | -0.57 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 80.00 | 25.80 | 26.30 | 21.45 | 0.00 | 0.00% | 0 | 85 | 0.79 | -0.59 | 0.01 | -0.04 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 82.50 | 27.80 | 28.20 | 23.00 | 0.00 | 0.00% | 0 | 143 | 0.79 | -0.61 | 0.01 | -0.04 | 3/20/2025 | 3/31/2025 3:59:51 PM EST |
| 85.00 | 29.80 | 30.20 | 28.00 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.64 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 87.50 | 31.80 | 32.20 | 25.83 | 0.00 | 0.00% | 0 | 20 | 0.79 | -0.66 | 0.01 | -0.04 | 3/19/2025 | 3/31/2025 3:59:51 PM EST |
| 90.00 | 33.90 | 34.50 | 30.36 | 0.00 | 0.00% | 0 | 20 | 0.79 | -0.68 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 92.50 | 36.00 | 36.40 | 25.20 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.69 | 0.01 | -0.03 | 2/27/2025 | 3/31/2025 3:59:51 PM EST |
| 95.00 | 37.50 | 38.70 | 30.62 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.71 | 0.01 | -0.03 | 3/17/2025 | 3/31/2025 3:59:51 PM EST |
| 97.50 | 40.30 | 40.80 | 32.55 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.73 | 0.01 | -0.03 | 2/28/2025 | 3/31/2025 3:59:51 PM EST |
| 100.00 | 42.30 | 43.20 | 33.60 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.75 | 0.01 | -0.03 | 2/28/2025 | 3/31/2025 3:59:51 PM EST |
| 105.00 | 46.70 | 47.90 | 44.09 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.77 | 0.01 | -0.03 | 3/7/2025 | 3/31/2025 3:59:51 PM EST |
| 110.00 | 51.20 | 52.00 | 50.95 | 0.00 | 0.00% | 0 | 80 | 0.77 | -0.80 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 115.00 | 56.10 | 56.70 | 55.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.82 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 120.00 | 60.70 | 61.50 | 41.00 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.84 | 0.01 | -0.02 | 2/20/2025 | 3/31/2025 3:59:51 PM EST |
| 125.00 | 64.30 | 66.60 | 62.70 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.86 | 0.01 | -0.02 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 130.00 | 70.00 | 71.50 | % | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 135.00 | 75.00 | 76.20 | % | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.02 | 3/31/2025 3:59:51 PM EST |