Options Chain for ASTERA LABS INC COM (ALAB) - $85.00 as of 4/26/2024 8:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.60 | 51.40 | 37.90 | 0.00 | 0.00% | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 43.70 | 46.50 | 39.03 | +7.65 | +24.38% | 5 | 238 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 38.60 | 41.60 | 29.50 | 0.00 | 0.00% | 0 | 12 | 2.17 | 0.99 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 34.40 | 36.30 | 29.95 | +6.95 | +30.22% | 14 | 28 | 1.77 | 0.98 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 28.70 | 31.40 | 23.47 | +5.97 | +34.12% | 16 | 40 | 1.44 | 0.96 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 25.20 | 26.50 | 23.50 | +9.20 | +64.34% | 29 | 312 | 0.97 | 0.92 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 20.10 | 21.90 | 19.80 | +9.50 | +92.24% | 79 | 480 | 0.99 | 0.87 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 16.80 | 17.60 | 16.40 | +8.60 | +110.26% | 157 | 414 | 0.98 | 0.82 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 13.30 | 14.00 | 13.00 | +7.70 | +145.29% | 474 | 444 | 0.98 | 0.74 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 10.30 | 11.00 | 10.80 | +6.80 | +170.00% | 425 | 904 | 1.00 | 0.65 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 8.00 | 8.40 | 8.21 | +5.11 | +164.84% | 379 | 784 | 1.01 | 0.55 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 6.30 | 6.40 | 6.43 | +4.13 | +179.57% | 377 | 1,488 | 1.02 | 0.45 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 4.70 | 5.10 | 4.70 | +3.28 | +230.99% | 98 | 1,006 | 1.04 | 0.37 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 3.50 | 3.90 | 3.50 | +2.40 | +218.19% | 202 | 575 | 1.06 | 0.30 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 2.60 | 2.95 | 2.85 | +2.05 | +256.25% | 130 | 159 | 1.07 | 0.25 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 2.05 | 2.35 | 2.15 | +1.50 | +230.77% | 38 | 112 | 1.09 | 0.21 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 1.55 | 1.85 | 1.60 | +1.15 | +255.56% | 39 | 78 | 1.11 | 0.17 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 1.25 | 1.45 | 1.25 | +0.90 | +257.15% | 82 | 61 | 1.12 | 0.14 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 0.95 | 1.20 | 0.90 | +0.55 | +157.15% | 6 | 21 | 1.15 | 0.11 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 0.75 | 0.95 | 0.90 | +0.65 | +260.00% | 110 | 565 | 1.17 | 0.09 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 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 | 0.10 | 0.05 | 0.00 | 0.00% | 25 | 868 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.05 | 0.10 | 0.05 | -0.06 | -54.55% | 91 | 314 | 1.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 140 | 1.30 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.15 | 0.45 | 0.15 | -0.11 | -42.31% | 47 | 259 | 1.24 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | -0.50 | -66.67% | 43 | 610 | 1.02 | -0.04 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.50 | 0.60 | 0.59 | -0.95 | -61.69% | 217 | 570 | 1.00 | -0.08 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 1.05 | 1.15 | 1.05 | -2.15 | -67.19% | 299 | 408 | 0.97 | -0.13 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 2.00 | 2.10 | 2.05 | -3.40 | -62.39% | 481 | 380 | 0.98 | -0.18 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 3.40 | 3.70 | 3.50 | -6.28 | -64.22% | 128 | 280 | 0.98 | -0.26 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 5.30 | 5.70 | 5.70 | -6.30 | -52.50% | 511 | 121 | 0.99 | -0.35 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 7.80 | 8.30 | 8.23 | -7.85 | -48.82% | 30 | 15 | 1.00 | -0.45 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 11.10 | 13.30 | 11.50 | -7.30 | -38.83% | 12 | 89 | 1.03 | -0.55 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 14.20 | 15.10 | 16.27 | -8.73 | -34.92% | 1 | 7 | 1.04 | -0.63 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 18.10 | 20.50 | 18.34 | -12.36 | -40.27% | 3 | 32 | 1.05 | -0.70 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 22.20 | 24.60 | 34.40 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.75 | 0.01 | -0.17 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 26.70 | 27.40 | 27.00 | -11.40 | -29.69% | 7 | 1 | 1.10 | -0.79 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 31.00 | 32.00 | % | 0 | 0 | 1.09 | -0.83 | 0.01 | -0.14 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 35.50 | 36.60 | % | 0 | 0 | 1.07 | -0.86 | 0.01 | -0.12 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 39.90 | 42.40 | % | 0 | 0 | 1.59 | -0.89 | 0.01 | -0.11 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 44.40 | 47.60 | % | 0 | 0 | 1.66 | -0.91 | 0.01 | -0.09 | 4/26/2024 3:59:54 PM EST |