Options Chain for ASTERA LABS INC COM (ALAB) - $144.34 as of 11/14/2025 8:52:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 58.80 | 62.20 | 60.50 | 61.55 | % | 0.71 | 1 | 0 | 1.24 | 0.96 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 90.00 | 54.20 | 57.60 | 55.90 | % | 0.62 | 0 | 0 | 1.18 | 0.95 | 0.00 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 95.00 | 49.70 | 53.30 | 51.50 | % | 0.54 | 0 | 0 | 0.84 | 0.93 | 0.00 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 100.00 | 45.40 | 48.80 | 47.10 | % | 0.47 | 0 | 0 | 0.85 | 0.91 | 0.00 | -0.09 | 11/14/2025 3:59:54 PM EST | |||
| 105.00 | 41.20 | 44.00 | 42.60 | 38.28 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.83 | 0.88 | 0.00 | -0.10 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 110.00 | 37.10 | 40.00 | 38.55 | % | 0.35 | 0 | 0 | 0.82 | 0.85 | 0.01 | -0.12 | 11/14/2025 3:59:54 PM EST | |||
| 115.00 | 33.30 | 36.10 | 34.70 | % | 0.30 | 0 | 0 | 0.82 | 0.81 | 0.01 | -0.13 | 11/14/2025 3:59:54 PM EST | |||
| 120.00 | 29.70 | 32.50 | 31.10 | % | 0.26 | 0 | 0 | 0.81 | 0.78 | 0.01 | -0.15 | 11/14/2025 3:59:54 PM EST | |||
| 125.00 | 26.20 | 29.10 | 27.65 | % | 0.22 | 0 | 0 | 0.80 | 0.74 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 130.00 | 23.00 | 26.20 | 24.60 | % | 0.19 | 0 | 0 | 0.80 | 0.70 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 135.00 | 20.10 | 23.00 | 21.55 | % | 0.16 | 0 | 0 | 0.79 | 0.65 | 0.01 | -0.17 | 11/14/2025 3:59:54 PM EST | |||
| 140.00 | 18.50 | 20.00 | 19.25 | 19.00 | -2.80 | -12.85% | 0.14 | 2 | 30 | 0.80 | 0.61 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 145.00 | 15.20 | 18.40 | 16.80 | 17.80 | % | 0.12 | 1 | 0 | 0.79 | 0.56 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 150.00 | 13.00 | 16.20 | 14.60 | 16.60 | +1.74 | +11.71% | 0.10 | 1 | 2 | 0.79 | 0.51 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 155.00 | 11.40 | 14.50 | 12.95 | % | 0.08 | 0 | 0 | 0.80 | 0.46 | 0.01 | -0.17 | 11/14/2025 3:59:54 PM EST | |||
| 160.00 | 9.40 | 11.60 | 10.50 | 13.69 | +3.39 | +32.92% | 0.07 | 10 | 10 | 0.76 | 0.41 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 165.00 | 8.80 | 10.30 | 9.55 | 10.50 | % | 0.06 | 4 | 0 | 0.79 | 0.37 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 170.00 | 7.40 | 9.00 | 8.20 | % | 0.05 | 0 | 0 | 0.79 | 0.34 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 175.00 | 6.90 | 7.80 | 7.35 | 8.02 | +0.02 | +0.25% | 0.04 | 7 | 1 | 0.80 | 0.31 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 180.00 | 5.30 | 6.80 | 6.05 | 7.50 | +0.98 | +15.04% | 0.03 | 3 | 1 | 0.78 | 0.29 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 185.00 | 4.70 | 6.00 | 5.35 | % | 0.03 | 0 | 0 | 0.79 | 0.27 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 190.00 | 3.70 | 6.80 | 5.25 | % | 0.03 | 0 | 0 | 0.83 | 0.25 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 195.00 | 4.10 | 6.20 | 5.15 | % | 0.03 | 0 | 0 | 0.87 | 0.23 | 0.01 | -0.15 | 11/14/2025 3:59:54 PM EST | |||
| 200.00 | 3.00 | 4.90 | 3.95 | 5.20 | % | 0.02 | 8 | 0 | 0.83 | 0.22 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 205.00 | 3.20 | 5.00 | 4.10 | % | 0.02 | 0 | 0 | 0.88 | 0.21 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 210.00 | 1.70 | 5.10 | 3.40 | % | 0.02 | 0 | 0 | 0.85 | 0.21 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 215.00 | 1.35 | 4.80 | 3.08 | % | 0.01 | 0 | 0 | 0.86 | 0.20 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 220.00 | 2.25 | 3.90 | 3.08 | % | 0.01 | 0 | 0 | 0.91 | 0.19 | 0.00 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 225.00 | 2.05 | 3.80 | 2.93 | 3.90 | % | 0.01 | 1 | 0 | 0.93 | 0.18 | 0.00 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 230.00 | 1.90 | 4.20 | 3.05 | % | 0.01 | 0 | 0 | 0.97 | 0.17 | 0.00 | -0.15 | 11/14/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.20 | 2.90 | 1.55 | % | 0.02 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 90.00 | 0.80 | 3.30 | 2.05 | % | 0.02 | 0 | 0 | 1.00 | -0.05 | 0.00 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 95.00 | 0.95 | 3.80 | 2.38 | % | 0.03 | 0 | 0 | 0.95 | -0.07 | 0.00 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 100.00 | 0.60 | 4.40 | 2.50 | % | 0.03 | 0 | 0 | 0.85 | -0.09 | 0.00 | -0.09 | 11/14/2025 3:59:54 PM EST | |||
| 105.00 | 2.00 | 4.80 | 3.40 | % | 0.03 | 0 | 0 | 0.88 | -0.12 | 0.00 | -0.10 | 11/14/2025 3:59:54 PM EST | |||
| 110.00 | 3.00 | 5.50 | 4.25 | % | 0.04 | 0 | 0 | 0.87 | -0.15 | 0.01 | -0.12 | 11/14/2025 3:59:54 PM EST | |||
| 115.00 | 4.30 | 5.40 | 4.85 | 5.11 | % | 0.04 | 4 | 0 | 0.82 | -0.19 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 120.00 | 5.50 | 7.40 | 6.45 | 5.80 | -1.70 | -22.67% | 0.05 | 1 | 21 | 0.83 | -0.22 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 125.00 | 6.80 | 9.10 | 7.95 | % | 0.06 | 0 | 0 | 0.82 | -0.26 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 130.00 | 8.60 | 11.10 | 9.85 | 11.26 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.82 | -0.30 | 0.01 | -0.16 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 135.00 | 10.60 | 13.30 | 11.95 | 12.56 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | -0.35 | 0.01 | -0.17 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 140.00 | 12.30 | 15.90 | 14.10 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | -0.39 | 0.01 | -0.17 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 145.00 | 15.60 | 18.60 | 17.10 | 15.85 | -0.15 | -0.94% | 0.12 | 10 | 42 | 0.82 | -0.44 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 150.00 | 17.80 | 21.40 | 19.60 | 19.00 | +0.30 | +1.61% | 0.13 | 1 | 48 | 0.80 | -0.49 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 155.00 | 21.60 | 24.60 | 23.10 | % | 0.15 | 0 | 0 | 0.82 | -0.54 | 0.01 | -0.17 | 11/14/2025 3:59:54 PM EST | |||
| 160.00 | 24.30 | 28.00 | 26.15 | % | 0.16 | 0 | 0 | 0.81 | -0.59 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 165.00 | 28.00 | 31.60 | 29.80 | 27.70 | % | 0.18 | 4 | 0 | 0.81 | -0.63 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 170.00 | 32.20 | 35.20 | 33.70 | 31.34 | % | 0.20 | 4 | 0 | 0.83 | -0.66 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 175.00 | 35.80 | 39.10 | 37.45 | % | 0.21 | 0 | 0 | 0.82 | -0.69 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 180.00 | 39.50 | 43.10 | 41.30 | 42.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.82 | -0.71 | 0.01 | -0.16 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 185.00 | 43.70 | 47.40 | 45.55 | % | 0.25 | 0 | 0 | 0.82 | -0.73 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 190.00 | 48.10 | 51.80 | 49.95 | % | 0.26 | 0 | 0 | 0.83 | -0.75 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 195.00 | 53.10 | 56.20 | 54.65 | % | 0.28 | 0 | 0 | 0.86 | -0.77 | 0.01 | -0.15 | 11/14/2025 3:59:54 PM EST | |||
| 200.00 | 57.00 | 60.70 | 58.85 | % | 0.29 | 0 | 0 | 0.84 | -0.78 | 0.01 | -0.15 | 11/14/2025 3:59:54 PM EST | |||
| 205.00 | 62.30 | 65.30 | 63.80 | % | 0.31 | 0 | 0 | 0.88 | -0.79 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 210.00 | 66.90 | 70.00 | 68.45 | 70.43 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.89 | -0.79 | 0.01 | -0.16 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 215.00 | 71.00 | 74.70 | 72.85 | % | 0.34 | 0 | 0 | 1.03 | -0.80 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 220.00 | 76.40 | 79.40 | 77.90 | % | 0.35 | 0 | 0 | 0.91 | -0.81 | 0.00 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 225.00 | 81.20 | 84.20 | 82.70 | % | 0.37 | 0 | 0 | 0.91 | -0.82 | 0.00 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 1.08 | -0.83 | 0.00 | -0.15 | 11/14/2025 3:59:54 PM EST |