Options Chain for ASTERA LABS INC COM (ALAB) - $83.21 as of 4/29/2024 5:46:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.40 | 52.80 | 37.90 | 0.00 | 0.00% | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 3:59:59 PM EST |
| 40.00 | 44.80 | 47.80 | 39.03 | 0.00 | 0.00% | 0 | 236 | 2.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 45.00 | 39.50 | 42.90 | 29.50 | 0.00 | 0.00% | 0 | 12 | 2.50 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 50.00 | 34.80 | 37.90 | 29.95 | 0.00 | 0.00% | 0 | 27 | 2.16 | 0.99 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 55.00 | 29.40 | 31.90 | 23.47 | 0.00 | 0.00% | 0 | 39 | 1.63 | 0.97 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 60.00 | 25.90 | 26.90 | 29.00 | +5.50 | +23.41% | 15 | 312 | 1.44 | 0.95 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 65.00 | 20.90 | 22.40 | 22.44 | +2.64 | +13.34% | 11 | 445 | 1.05 | 0.90 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 70.00 | 17.30 | 18.20 | 18.43 | +2.03 | +12.38% | 60 | 414 | 1.04 | 0.83 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 75.00 | 14.00 | 14.60 | 14.20 | +1.20 | +9.24% | 97 | 332 | 1.08 | 0.75 | 0.02 | -0.19 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 80.00 | 11.10 | 11.80 | 11.40 | +0.60 | +5.56% | 156 | 914 | 1.10 | 0.66 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 85.00 | 8.30 | 9.20 | 9.02 | +0.81 | +9.87% | 497 | 942 | 1.11 | 0.57 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 90.00 | 6.70 | 7.10 | 6.90 | +0.47 | +7.31% | 263 | 1,475 | 1.14 | 0.47 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 95.00 | 5.20 | 5.50 | 5.30 | +0.60 | +12.77% | 562 | 1,031 | 1.15 | 0.39 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 100.00 | 4.00 | 4.30 | 4.20 | +0.70 | +20.00% | 721 | 615 | 1.17 | 0.32 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 105.00 | 3.00 | 3.40 | 3.27 | +0.42 | +14.74% | 42 | 188 | 1.19 | 0.26 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 110.00 | 2.40 | 2.65 | 2.67 | +0.52 | +24.19% | 309 | 126 | 1.21 | 0.21 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 115.00 | 1.65 | 2.05 | 1.95 | +0.35 | +21.88% | 62 | 83 | 1.23 | 0.18 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 120.00 | 1.40 | 1.50 | 1.75 | +0.50 | +40.00% | 42 | 67 | 1.23 | 0.14 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 125.00 | 1.10 | 1.30 | 1.50 | +0.60 | +66.67% | 67 | 23 | 1.26 | 0.12 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 130.00 | 0.85 | 1.05 | 0.90 | 0.00 | 0.00% | 191 | 586 | 1.28 | 0.10 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:59 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 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 888 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 11 | 329 | 1.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 45.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 24 | 140 | 1.29 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 50.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 39 | 282 | 1.22 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 55.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 5 | 609 | 1.06 | -0.03 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 60.00 | 0.40 | 0.65 | 0.53 | -0.06 | -10.17% | 146 | 572 | 1.09 | -0.05 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 65.00 | 0.95 | 1.10 | 1.03 | -0.02 | -1.91% | 120 | 406 | 1.06 | -0.10 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 70.00 | 1.80 | 2.10 | 1.70 | -0.35 | -17.08% | 180 | 680 | 1.07 | -0.17 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 75.00 | 3.30 | 3.60 | 3.10 | -0.40 | -11.43% | 55 | 300 | 1.08 | -0.25 | 0.02 | -0.19 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 80.00 | 5.30 | 5.60 | 5.30 | -0.40 | -7.02% | 223 | 479 | 1.10 | -0.34 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 85.00 | 7.80 | 8.00 | 7.90 | -0.33 | -4.01% | 294 | 30 | 1.12 | -0.43 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 90.00 | 10.80 | 11.20 | 10.00 | -1.50 | -13.05% | 18 | 90 | 1.13 | -0.53 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 95.00 | 14.20 | 14.60 | 14.10 | -2.17 | -13.34% | 1 | 7 | 1.14 | -0.61 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 100.00 | 17.90 | 19.80 | 17.70 | -0.64 | -3.49% | 1 | 34 | 1.25 | -0.68 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 105.00 | 21.90 | 23.20 | 20.67 | -13.73 | -39.92% | 11 | 10 | 1.22 | -0.74 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 110.00 | 26.10 | 26.90 | 27.00 | 0.00 | 0.00% | 0 | 7 | 1.18 | -0.79 | 0.01 | -0.19 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 115.00 | 30.50 | 31.90 | % | 0 | 0 | 1.24 | -0.82 | 0.01 | -0.17 | 4/29/2024 3:59:59 PM EST | |||
| 120.00 | 35.10 | 36.10 | % | 0 | 0 | 1.18 | -0.86 | 0.01 | -0.15 | 4/29/2024 3:59:59 PM EST | |||
| 125.00 | 39.70 | 40.80 | % | 0 | 0 | 1.16 | -0.88 | 0.01 | -0.14 | 4/29/2024 3:59:59 PM EST | |||
| 130.00 | 43.90 | 46.50 | % | 0 | 0 | 1.66 | -0.90 | 0.01 | -0.12 | 4/29/2024 3:59:59 PM EST |