$ALAB
stock+ Make pickLast price
$303.25
Today
▲ 3.30%
Open
$300.02
Day range
$293.48 – $303.95
Volume
7.1M
52-wk range
$97.89 – $499.48
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 6 | 134.25 | 141.00 | 165 | 0.00 | 4.30 | 127 | · |
| · | 1 | 129.45 | 135.75 | 170 | 0.00 | 4.30 | 10 | · |
| 1 | · | 125.30 | 129.80 | 175 | 0.00 | 4.30 | 18 | · |
| · | · | 119.45 | 126.00 | 180 | 0.00 | 4.30 | 28 | · |
| · | · | 114.45 | 121.00 | 185 | 0.00 | 4.30 | 25 | · |
| · | · | 109.45 | 116.00 | 190 | 0.00 | 2.14 | 42 | · |
| · | · | 104.25 | 111.00 | 195 | 0.00 | 0.13 | 154 | 2 |
| · | 3 | 99.25 | 105.15 | 200 | 0.00 | 0.20 | 1,201 | 4 |
| · | · | 94.25 | 100.95 | 205 | 0.00 | 1.75 | 17 | · |
| · | · | 91.80 | 98.90 | 207.5 | 0.00 | 4.30 | · | · |
| · | 3 | 89.50 | 95.80 | 210 | 0.00 | 0.11 | 33 | 27 |
| · | · | 87.00 | 93.65 | 212.5 | 0.00 | 0.13 | 11 | · |
| · | 51 | 84.50 | 91.00 | 215 | 0.01 | 0.14 | 65 | 160 |
| · | · | 81.80 | 88.25 | 217.5 | 0.00 | 2.80 | 5 | 2 |
| 12 | 1 | 79.55 | 86.00 | 220 | 0.00 | 1.63 | 134 | 8 |
| · | · | 76.85 | 83.35 | 222.5 | 0.00 | 4.30 | 6 | · |
| · | · | 74.55 | 81.00 | 225 | 0.00 | 0.90 | 52 | 2 |
| · | · | 71.85 | 78.60 | 227.5 | 0.00 | 0.19 | 8 | 14 |
| 2 | 1 | 69.40 | 75.95 | 230 | 0.10 | 0.81 | 372 | 45 |
| · | · | 66.90 | 73.45 | 232.5 | 0.00 | 3.85 | 1 | · |
| · | 1 | 64.40 | 71.00 | 235 | 0.01 | 0.28 | 106 | 44 |
| 1 | · | 63.00 | 67.70 | 237.5 | 0.01 | 0.28 | 24 | 19 |
| 3 | 4 | 59.65 | 65.50 | 240 | 0.01 | 0.30 | 174 | 96 |
| · | · | 57.05 | 63.05 | 242.5 | 0.01 | 1.05 | 29 | 22 |
| · | 2 | 54.75 | 61.00 | 245 | 0.27 | 0.96 | 107 | 66 |
| · | · | 52.15 | 58.90 | 247.5 | 0.01 | 1.31 | 6 | 23 |
| · | 13 | 49.70 | 56.10 | 250 | 0.40 | 0.59 | 449 | 149 |
| · | 2 | 47.45 | 53.60 | 252.5 | 0.10 | 1.23 | 19 | 9 |
| 2 | 30 | 45.05 | 51.20 | 255 | 0.25 | 1.10 | 86 | 77 |
| · | 15 | 42.50 | 49.30 | 257.5 | 0.24 | 1.21 | 39 | 6 |
| 2 | 34 | 40.35 | 46.65 | 260 | 0.75 | 1.00 | 246 | 207 |
| 13 | 38 | 37.80 | 44.30 | 262.5 | 0.46 | 1.55 | 39 | 98 |
| 2 | 61 | 36.75 | 41.50 | 265 | 0.90 | 2.92 | 96 | 70 |
| 13 | 27 | 34.20 | 39.60 | 267.5 | 1.13 | 1.91 | 10 | 20 |
| 17 | 97 | 31.95 | 36.65 | 270 | 1.15 | 3.05 | 296 | 907 |
| 1 | 18 | 28.70 | 34.80 | 272.5 | 0.00 | 3.65 | 24 | 79 |
| 2 | 1,666 | 27.65 | 33.10 | 275 | 0.25 | 4.50 | 141 | 38 |
| 1 | 16 | 26.10 | 31.20 | 277.5 | 0.65 | 6.00 | 54 | 40 |
| 81 | 86 | 24.65 | 28.20 | 280 | 3.20 | 4.50 | 146 | 130 |
| 33 | 41 | 21.85 | 26.05 | 282.5 | 2.66 | 8.10 | 19 | 45 |
| 429 | 2,094 | 19.95 | 24.60 | 285 | 3.50 | 5.75 | 112 | 67 |
| 13 | 35 | 18.95 | 22.80 | 287.5 | 2.95 | 10.00 | 42 | 64 |
| 66 | 133 | 18.80 | 21.75 | 290 | 5.40 | 6.95 | 177 | 70 |
| 49 | 52 | 14.95 | 20.50 | 292.5 | 4.75 | 10.25 | 6 | 13 |
| 307 | 118 | 13.80 | 17.15 | 295 | 6.20 | 11.00 | 55 | 154 |
| 188 | 26 | 14.10 | 16.45 | 297.5 | 6.85 | 12.10 | 1 | 120 |
| 279 | 278 | 12.90 | 14.95 | 300 | 8.40 | 11.45 | 112 | 491 |
| 37 | 40 | 11.65 | 14.10 | 302.5 | 7.80 | 14.35 | 13 | 29 |
| 95 | 103 | 8.50 | 11.80 | 305 | 11.90 | 15.60 | 126 | 25 |
| 122 | 29 | 7.65 | 11.50 | 307.5 | 12.10 | 17.00 | 5 | 123 |
| 162 | 380 | 8.00 | 9.45 | 310 | 13.70 | 18.45 | 126 | 422 |
| 46 | 9 | 7.15 | 11.45 | 312.5 | 15.60 | 19.95 | · | 35 |
| 1,050 | 140 | 5.95 | 7.75 | 315 | 16.55 | 21.60 | 26 | 15 |
| 8 | 17 | 5.00 | 9.10 | 317.5 | 18.40 | 23.55 | · | 1 |
| 318 | 196 | 4.95 | 6.95 | 320 | 20.45 | 25.10 | 36 | 14 |
| 10 | 27 | 4.00 | 5.45 | 322.5 | 22.80 | 26.80 | · | · |
| 186 | 145 | 3.95 | 5.00 | 325 | 24.25 | 29.90 | 28 | · |
| 73 | 22 | 3.30 | 4.70 | 327.5 | 26.50 | 31.95 | · | · |
| 125 | 144 | 3.00 | 4.55 | 330 | 28.20 | 34.10 | 20 | · |
| 6 | 47 | 2.31 | 4.00 | 332.5 | 29.65 | 36.10 | · | · |
| 57 | 90 | 2.26 | 3.55 | 335 | 31.85 | 38.25 | 10 | 4 |
| 4 | 17 | 1.43 | 3.75 | 337.5 | 34.50 | 40.80 | · | 1 |
| 69 | 171 | 1.80 | 2.53 | 340 | 36.85 | 41.70 | 8 | 2 |
| 3 | 15 | 1.32 | 3.00 | 342.5 | 38.95 | 45.30 | · | · |
| 19 | 82 | 0.95 | 2.80 | 345 | 41.15 | 47.40 | 4 | · |
| 1 | · | 1.16 | 1.95 | 347.5 | 43.65 | 49.70 | · | · |
| 75 | 121 | 1.04 | 1.49 | 350 | 45.45 | 52.00 | 2 | · |
| 13 | 13 | 0.83 | 1.58 | 352.5 | 47.00 | 54.40 | · | · |
| 45 | 61 | 0.69 | 1.33 | 355 | 51.00 | 56.80 | · | · |
| 1 | 1 | 0.54 | 2.02 | 357.5 | 52.80 | 59.20 | · | · |
| 21 | 51 | 0.00 | 2.48 | 360 | 54.55 | 61.55 | 2 | · |
| · | 15 | 0.33 | 2.82 | 362.5 | 57.00 | 64.00 | · | · |
| 17 | 61 | 0.30 | 1.47 | 365 | 59.05 | 66.40 | · | · |
| · | · | 0.00 | 3.60 | 367.5 | 62.00 | 68.85 | · | · |
| · | 105 | 0.00 | 1.72 | 370 | 64.00 | 71.15 | · | · |
| · | · | 0.00 | 4.65 | 372.5 | 67.05 | 73.60 | · | · |
| · | 45 | 0.00 | 1.54 | 375 | 68.75 | 76.05 | · | · |
| · | · | 0.00 | 4.60 | 377.5 | 72.30 | 78.50 | · | · |
| 5 | 45 | 0.20 | 1.52 | 380 | 74.00 | 81.15 | · | · |
| · | · | 0.00 | 4.55 | 382.5 | 77.00 | 83.60 | · | · |
| 2 | 75 | 0.01 | 1.22 | 385 | 79.05 | 86.05 | · | · |
| 6 | 226 | 0.11 | 0.64 | 390 | 84.45 | 91.00 | · | · |
| · | 14 | 0.00 | 3.05 | 395 | 89.80 | 95.95 | · | · |
| 8 | 62 | 0.00 | 0.50 | 400 | 94.05 | 100.95 | · | · |
| · | 18 | 0.00 | 0.98 | 405 | 99.05 | 105.90 | · | · |
| · | 36 | 0.00 | 1.09 | 410 | 104.00 | 110.90 | · | · |
| · | 4 | 0.00 | 2.92 | 415 | 109.00 | 115.90 | · | · |
| · | 37 | 0.00 | 1.69 | 420 | 114.00 | 120.85 | · | · |
| · | 7 | 0.00 | 1.67 | 425 | 119.00 | 125.85 | · | · |
| · | 17 | 0.00 | 2.27 | 430 | 124.00 | 130.85 | · | · |
| · | 8 | 0.00 | 3.70 | 435 | 129.00 | 135.85 | · | · |
| · | 4 | 0.00 | 3.65 | 440 | 134.00 | 140.85 | · | · |
| · | 4 | 0.00 | 2.97 | 445 | 139.00 | 145.65 | · | · |
| · | 15 | 0.00 | 2.06 | 450 | 144.00 | 150.65 | · | · |
| · | 1 | 0.00 | 2.26 | 455 | 149.00 | 155.65 | · | · |
| · | 4 | 0.00 | 2.10 | 460 | 154.00 | 160.65 | · | · |
| · | 1 | 0.00 | 2.47 | 465 | 159.00 | 165.65 | · | · |
| · | 10 | 0.00 | 1.31 | 470 | 164.00 | 170.85 | · | · |
| · | 1 | 0.00 | 2.91 | 475 | 169.00 | 175.85 | · | · |
| · | · | 0.00 | 1.03 | 480 | 174.00 | 180.85 | · | · |
| · | · | 0.00 | 1.01 | 485 | 179.00 | 185.85 | · | · |
| · | 5 | 0.00 | 1.03 | 490 | 184.00 | 190.85 | · | · |
| · | 1 | 0.00 | 2.50 | 495 | 189.00 | 195.85 | · | · |
| · | 117 | 0.00 | 1.05 | 500 | 194.00 | 200.85 | · | · |
| · | 32 | 0.00 | 0.07 | 505 | 199.00 | 205.85 | · | · |
| · | 24 | 0.00 | 1.02 | 510 | 204.00 | 210.85 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-20 00:55:42 UTC