Detailed ALAB options chain for 2027-12-17 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for ALAB.
This page focuses on a single options expiration date for ALAB – 2027-12-17 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for ALAB into 2027-12-17.
This ALAB 2027-12-17 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on ALAB expiring on 2027-12-17. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ALAB 271217C00380000 | 380.00 | 87.92 | 88.8 | 97 | 4 | 501 | 89.12% | |
| ALAB 271217C00160000 | 160.00 | 164.15 | 169.9 | 177 | 533 | 500 | 93.62% | YES |
| ALAB 271217C00310000 | 310.00 | 115.78 | 107.35 | 115 | 1 | 110 | 89.47% | |
| ALAB 271217C00570000 | 570.00 | 89.65 | 57.3 | 64.75 | 1 | 101 | 89.13% | |
| ALAB 271217C00320000 | 320.00 | 100.22 | 105.1 | 112 | 2 | 99 | 89.64% | |
| ALAB 271217C00530000 | 530.00 | 128 | 56 | 66 | 1 | 76 | 85.19% | |
| ALAB 271217C00095000 | 95.00 | 194.47 | 211 | 218 | 5 | 45 | 98.66% | YES |
| ALAB 271217C00270000 | 270.00 | 151.72 | 121.2 | 127.6 | 10 | 39 | 90.16% | YES |
| ALAB 271217C00350000 | 350.00 | 86 | 96.35 | 103.9 | 1 | 35 | 89.21% | |
| ALAB 271217C00210000 | 210.00 | 145 | 144 | 151 | 1 | 30 | 90.59% | YES |
| ALAB 271217C00340000 | 340.00 | 105 | 98.35 | 106 | 2 | 29 | 88.82% | |
| ALAB 271217C00240000 | 240.00 | 133.02 | 132.3 | 139 | 20 | 28 | 90.73% | YES |
| ALAB 271217C00400000 | 400.00 | 82.1 | 84.5 | 92 | 2 | 28 | 88.88% | |
| ALAB 271217C00250000 | 250.00 | 130.58 | 128.6 | 136 | 2 | 26 | 91.04% | YES |
| ALAB 271217C00100000 | 100.00 | 190.5 | 207.8 | 215 | 3 | 24 | 99.16% | YES |
| ALAB 271217C00300000 | 300.00 | 114.2 | 111.45 | 118 | 1 | 24 | 89.98% | |
| ALAB 271217C00430000 | 430.00 | 86 | 79.5 | 85.75 | 1 | 22 | 89.16% | |
| ALAB 271217C00410000 | 410.00 | 110.87 | 82.1 | 90.65 | 10 | 21 | 89.03% | |
| ALAB 271217C00450000 | 450.00 | 72.38 | 74.9 | 82.2 | 2 | 19 | 88.87% | |
| ALAB 271217C00150000 | 150.00 | 174 | 174.2 | 182 | 1 | 18 | 92.71% | YES |
| ALAB 271217C00420000 | 420.00 | 79.82 | 81.5 | 88.4 | 3 | 18 | 89.46% | |
| ALAB 271217C00330000 | 330.00 | 110 | 102.1 | 109 | 1 | 16 | 89.41% | |
| ALAB 271217C00500000 | 500.00 | 73.37 | 67.5 | 74.2 | 5 | 15 | 89.27% | |
| ALAB 271217C00280000 | 280.00 | 115.6 | 116.85 | 124 | 1 | 13 | 89.55% | YES |
| ALAB 271217C00220000 | 220.00 | 140.4 | 140.1 | 147 | 2 | 13 | 90.81% | YES |
| ALAB 271217C00700000 | 700.00 | 50.49 | 46 | 52 | 5 | 12 | 90.35% | |
| ALAB 271217C00290000 | 290.00 | 118.94 | 114.5 | 122 | 1 | 12 | 90.40% | |
| ALAB 271217C00390000 | 390.00 | 114.4 | 87.1 | 95 | 1 | 12 | 89.39% | |
| ALAB 271217C00195000 | 195.00 | 186.15 | 151.15 | 158 | 6 | 12 | 91.15% | YES |
| ALAB 271217C00490000 | 490.00 | 72 | 69.6 | 75.7 | 1 | 12 | 89.46% | |
| ALAB 271217C00370000 | 370.00 | 143.62 | 83 | 90 | 1 | 12 | 82.45% | |
| ALAB 271217C00600000 | 600.00 | 49.7 | 55 | 61.15 | 1 | 10 | 89.60% | |
| ALAB 271217C00190000 | 190.00 | 154.5 | 154.1 | 162 | 1 | 8 | 92.53% | YES |
| ALAB 271217C00360000 | 360.00 | 85 | 94.6 | 102 | 1 | 8 | 89.70% | |
| ALAB 271217C00480000 | 480.00 | 71.61 | 70.8 | 77.4 | 1 | 7 | 89.35% | |
| ALAB 271217C00440000 | 440.00 | 74 | 78 | 84.65 | 2 | 7 | 89.59% | |
| ALAB 271217C00260000 | 260.00 | 119 | 123.75 | 131 | 1 | 7 | 89.76% | YES |
| ALAB 271217C00470000 | 470.00 | 91 | 72.4 | 79 | 2 | 6 | 89.32% | |
| ALAB 271217C00460000 | 460.00 | 79 | 73.3 | 81 | 1 | 6 | 89.13% | |
| ALAB 271217C00510000 | 510.00 | 115.22 | 66.25 | 73.7 | 1 | 5 | 89.74% | |
| ALAB 271217C00650000 | 650.00 | 50 | 50 | 56.2 | 10 | 4 | 89.89% | |
| ALAB 271217C00200000 | 200.00 | 149.79 | 149.2 | 156 | 1 | 4 | 91.43% | YES |
| ALAB 271217C00550000 | 550.00 | 148.99 | 54.6 | 63 | 2 | 4 | 85.56% | |
| ALAB 271217C00230000 | 230.00 | 137 | 136.1 | 143 | 1 | 3 | 90.80% | YES |
| ALAB 271217C00660000 | 660.00 | 98.52 | 49 | 55 | 5 | 2 | 89.80% | |
| ALAB 271217C00560000 | 560.00 | 150.55 | 53 | 62 | 3 | 2 | 85.55% | |
| ALAB 271217C00130000 | 130.00 | 260 | 187.1 | 195 | 1 | 2 | 95.40% | YES |
| ALAB 271217C00180000 | 180.00 | 158.2 | 159.15 | 166 | 1 | 2 | 92.37% | YES |
| ALAB 271217C00165000 | 165.00 | 259.89 | 152 | 161 | 2 | 2 | 74.26% | YES |
| ALAB 271217C00170000 | 170.00 | 171.23 | 164 | 171 | 1 | 2 | 92.44% | YES |
| ALAB 271217C00185000 | 185.00 | 263 | 142.5 | 151 | 1 | 2 | 76.38% | YES |
| ALAB 271217C00590000 | 590.00 | 87.7 | 56 | 62.35 | 1 | 1 | 89.56% | |
| ALAB 271217C00630000 | 630.00 | 77.51 | 52 | 58 | 2 | 1 | 89.77% | |
| ALAB 271217C00610000 | 610.00 | 217.74 | 49.85 | 54.45 | 0 | 1 | 85.95% | |
| ALAB 271217C00670000 | 670.00 | 62.85 | 48 | 54.2 | 0 | 1 | 89.85% | |
| ALAB 271217C00145000 | 145.00 | 272.05 | 162 | 171 | 2 | 1 | 69.86% | YES |
| ALAB 271217C00520000 | 520.00 | 102.13 | 64.3 | 71.3 | 1 | 1 | 89.20% | |
| ALAB 271217C00105000 | 105.00 | 237.71 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ALAB 271217C00125000 | 125.00 | 254.85 | 174 | 183 | 1 | 0 | 64.35% | YES |
| ALAB 271217C00120000 | 120.00 | 228.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ALAB 271217C00110000 | 110.00 | 247.95 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ALAB 271217C00140000 | 140.00 | 115.25 | 264 | 272 | 0 | 0 | 259.74% | YES |
| ALAB 271217C00580000 | 580.00 | 81.45 | 56.5 | 63.6 | 0 | 0 | 89.32% |
The table below lists all put options on ALAB expiring on 2027-12-17. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ALAB 271217P00095000 | 95.00 | 8.39 | 7.35 | 9.45 | 2 | 170 | 83.18% | |
| ALAB 271217P00150000 | 150.00 | 27.95 | 22.85 | 25.7 | 10 | 110 | 80.20% | |
| ALAB 271217P00200000 | 200.00 | 63.48 | 48.45 | 56 | 20 | 98 | 85.98% | |
| ALAB 271217P00120000 | 120.00 | 23.8 | 13.2 | 15.85 | 2 | 53 | 81.48% | |
| ALAB 271217P00300000 | 300.00 | 107.5 | 99.85 | 104.25 | 2 | 46 | 75.79% | YES |
| ALAB 271217P00100000 | 100.00 | 14.85 | 8.55 | 10.35 | 1 | 29 | 82.70% | |
| ALAB 271217P00195000 | 195.00 | 42.1 | 41.15 | 44.7 | 50 | 22 | 78.51% | |
| ALAB 271217P00130000 | 130.00 | 17.4 | 16.5 | 18.95 | 1 | 20 | 81.42% | |
| ALAB 271217P00320000 | 320.00 | 122.22 | 111.15 | 118.9 | 1 | 20 | 75.18% | YES |
| ALAB 271217P00250000 | 250.00 | 79.45 | 69.9 | 74.45 | 5 | 19 | 77.53% | |
| ALAB 271217P00360000 | 360.00 | 160.5 | 152.75 | 157.1 | 3 | 19 | 83.56% | YES |
| ALAB 271217P00240000 | 240.00 | 65.15 | 64.5 | 67.5 | 15 | 16 | 77.29% | |
| ALAB 271217P00420000 | 420.00 | 211.13 | 184.15 | 192 | 2 | 15 | 73.49% | YES |
| ALAB 271217P00105000 | 105.00 | 22.77 | 9.45 | 11.8 | 1 | 14 | 82.40% | |
| ALAB 271217P00340000 | 340.00 | 142.55 | 126.65 | 132.9 | 12 | 12 | 75.58% | YES |
| ALAB 271217P00290000 | 290.00 | 103.15 | 91.35 | 99.1 | 1 | 11 | 75.66% | YES |
| ALAB 271217P00310000 | 310.00 | 122.1 | 104.45 | 112.2 | 6 | 11 | 75.36% | YES |
| ALAB 271217P00125000 | 125.00 | 18.65 | 14.55 | 17.35 | 10 | 9 | 81.18% | |
| ALAB 271217P00550000 | 550.00 | 294.96 | 291 | 298 | 0 | 8 | 71.13% | YES |
| ALAB 271217P00140000 | 140.00 | 23.32 | 19.35 | 22.25 | 5 | 8 | 80.66% | |
| ALAB 271217P00640000 | 640.00 | 361.65 | 369.1 | 376.4 | 2 | 8 | 68.98% | YES |
| ALAB 271217P00210000 | 210.00 | 51.5 | 48.4 | 52.65 | 1 | 8 | 78.44% | |
| ALAB 271217P00520000 | 520.00 | 272.33 | 265.1 | 272 | 0 | 7 | 71.29% | YES |
| ALAB 271217P00110000 | 110.00 | 14.72 | 11.05 | 13.05 | 1 | 6 | 82.53% | |
| ALAB 271217P00500000 | 500.00 | 247.95 | 248.45 | 256 | 6 | 6 | 71.95% | YES |
| ALAB 271217P00380000 | 380.00 | 182.67 | 167.95 | 175 | 2 | 5 | 84.56% | YES |
| ALAB 271217P00280000 | 280.00 | 87.94 | 87.75 | 92.1 | 1 | 5 | 76.68% | |
| ALAB 271217P00175000 | 175.00 | 40 | 35 | 44 | 3 | 5 | 86.05% | |
| ALAB 271217P00160000 | 160.00 | 37.55 | 26.75 | 29.4 | 1 | 4 | 79.87% | |
| ALAB 271217P00260000 | 260.00 | 80.69 | 75.75 | 80.2 | 5 | 4 | 77.28% | |
| ALAB 271217P00680000 | 680.00 | 396.49 | 405 | 412 | 6 | 4 | 67.97% | YES |
| ALAB 271217P00155000 | 155.00 | 29.5 | 29.55 | 33.1 | 1 | 4 | 87.51% | |
| ALAB 271217P00135000 | 135.00 | 22.75 | 17.55 | 20.55 | 6 | 4 | 80.71% | |
| ALAB 271217P00350000 | 350.00 | 136.35 | 132 | 138.75 | 3 | 3 | 74.29% | YES |
| ALAB 271217P00165000 | 165.00 | 33.75 | 28.65 | 31.8 | 2 | 3 | 79.93% | |
| ALAB 271217P00330000 | 330.00 | 133.93 | 118.5 | 125.9 | 1 | 3 | 75.27% | YES |
| ALAB 271217P00270000 | 270.00 | 97 | 81.75 | 86.4 | 1 | 3 | 77.15% | |
| ALAB 271217P00440000 | 440.00 | 197.99 | 200 | 207 | 1 | 3 | 72.96% | YES |
| ALAB 271217P00180000 | 180.00 | 47.59 | 34.75 | 38.2 | 3 | 2 | 79.37% | |
| ALAB 271217P00530000 | 530.00 | 250 | 288 | 297 | 1 | 2 | 82.93% | YES |
| ALAB 271217P00220000 | 220.00 | 61.15 | 53.5 | 57.75 | 1 | 2 | 78.17% | |
| ALAB 271217P00370000 | 370.00 | 178.2 | 159.95 | 164.75 | 1 | 2 | 83.45% | YES |
| ALAB 271217P00170000 | 170.00 | 34 | 30.2 | 33.35 | 1 | 2 | 79.12% | |
| ALAB 271217P00490000 | 490.00 | 239.4 | 240 | 248 | 4 | 2 | 72.16% | YES |
| ALAB 271217P00540000 | 540.00 | 316.6 | 297 | 306 | 1 | 1 | 83.20% | YES |
| ALAB 271217P00560000 | 560.00 | 267.4 | 314 | 323 | 0 | 1 | 82.90% | YES |
| ALAB 271217P00190000 | 190.00 | 50.88 | 38.85 | 42.85 | 0 | 1 | 78.94% | |
| ALAB 271217P00410000 | 410.00 | 193.32 | 0 | 0 | 15 | 0 | 0.00% | YES |
| ALAB 271217P00145000 | 145.00 | 33.73 | 0 | 0 | 0 | 0 | 12.50% | |
| ALAB 271217P00510000 | 510.00 | 258.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ALAB 271217P00470000 | 470.00 | 231.65 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ALAB 271217P00450000 | 450.00 | 224.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
This page displays the full ALAB options chain for contracts expiring on 2027-12-17. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-12-17. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in ALAB.
The ITM column highlights whether a contract is currently in-the-money for ALAB: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for ALAB between now and 2027-12-17. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-12-17 options chain gives a granular view for one maturity only. For a complete picture of positioning in ALAB, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The ALAB options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-12-17 approaches.
