Options Chain for ASTERA LABS INC COM (ALAB) - $40.00 as of 9/6/2024 8:12:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.30 | 20.80 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 22.50 | 16.70 | 19.40 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 13.40 | 16.80 | 14.27 | 0.00 | 0.00% | 0 | 214 | 2.61 | 0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 8.90 | 12.10 | 12.50 | 0.00 | 0.00% | 0 | 127 | 2.25 | 0.95 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 5.80 | 6.10 | 8.40 | 0.00 | 0.00% | 0 | 26 | 0.90 | 0.80 | 0.04 | -0.08 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 2.70 | 2.80 | 2.75 | -1.75 | -38.89% | 75 | 592 | 0.86 | 0.54 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 1.05 | 1.15 | 1.10 | -0.95 | -46.35% | 243 | 13,495 | 0.88 | 0.29 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.40 | 0.55 | 0.50 | -0.40 | -44.45% | 433 | 3,107 | 0.95 | 0.14 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 0.20 | 0.25 | 0.22 | -0.25 | -53.20% | 25 | 1,602 | 1.01 | 0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.10 | 0.50 | 0.10 | -0.18 | -64.29% | 2 | 6,085 | 1.26 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.05 | 0.25 | 0.10 | -0.09 | -47.37% | 1 | 4,875 | 1.27 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1,338 | 1.88 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 16 | 396 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 242 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 75 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 313 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 34 | 3.69 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 5 | 3.82 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 87 | 2.24 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 56 | 2.08 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.40 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.45 | 0.10 | +0.05 | +100.00% | 1 | 103 | 1.79 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 111 | 4,251 | 1.01 | -0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.85 | 1.00 | 0.90 | +0.25 | +38.47% | 124 | 1,139 | 0.94 | -0.20 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 2.70 | 2.85 | 2.80 | +0.64 | +29.63% | 254 | 2,023 | 0.90 | -0.46 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 5.90 | 6.20 | 6.02 | +1.27 | +26.74% | 173 | 14,250 | 1.57 | -0.71 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 10.10 | 11.80 | 10.45 | -1.05 | -9.13% | 5 | 1,169 | 1.69 | -0.86 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 14.80 | 17.10 | 14.58 | 0.00 | 0.00% | 0 | 365 | 1.86 | -0.94 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 19.70 | 22.10 | 19.81 | +0.41 | +2.12% | 1 | 5,248 | 2.14 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 24.80 | 25.60 | 16.40 | 0.00 | 0.00% | 0 | 3,814 | 2.10 | -0.99 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 29.70 | 31.20 | 22.63 | 0.00 | 0.00% | 0 | 1,100 | 2.36 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 34.60 | 35.50 | 23.49 | 0.00 | 0.00% | 0 | 167 | 2.84 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 38.60 | 40.60 | 16.00 | 0.00 | 0.00% | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 43.60 | 46.60 | 39.02 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 48.50 | 51.60 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 54.00 | 56.40 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 58.60 | 61.30 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 63.50 | 66.80 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 68.50 | 71.80 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |