Options Chain for ASTERA LABS INC COM (ALAB) - $160.51 as of 12/8/2025 7:36:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 99.50 | 102.90 | 101.20 | % | 1.35 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 80.00 | 94.50 | 98.00 | 96.25 | % | 1.20 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 85.00 | 89.60 | 93.30 | 91.45 | % | 1.08 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 90.00 | 84.70 | 88.70 | 86.70 | 62.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 95.00 | 80.00 | 83.90 | 81.95 | % | 0.86 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 100.00 | 75.10 | 78.40 | 76.75 | % | 0.77 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 105.00 | 70.40 | 73.70 | 72.05 | % | 0.69 | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.04 | 12/8/2025 3:59:59 PM EST | |||
| 110.00 | 65.70 | 69.00 | 67.35 | % | 0.61 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.05 | 12/8/2025 3:59:59 PM EST | |||
| 115.00 | 61.20 | 64.50 | 62.85 | % | 0.55 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.07 | 12/8/2025 3:59:59 PM EST | |||
| 120.00 | 56.70 | 59.80 | 58.25 | % | 0.49 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.08 | 12/8/2025 3:59:59 PM EST | |||
| 125.00 | 52.80 | 55.40 | 54.10 | 31.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.88 | 0.90 | 0.00 | -0.10 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 130.00 | 48.50 | 51.40 | 49.95 | % | 0.38 | 0 | 0 | 0.87 | 0.88 | 0.00 | -0.11 | 12/8/2025 3:59:59 PM EST | |||
| 135.00 | 44.50 | 47.30 | 45.90 | 25.99 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.86 | 0.85 | 0.00 | -0.13 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 140.00 | 40.50 | 43.40 | 41.95 | 22.94 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.84 | 0.83 | 0.01 | -0.15 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 145.00 | 36.20 | 39.50 | 37.85 | 24.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.81 | 0.79 | 0.01 | -0.16 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 150.00 | 33.20 | 35.90 | 34.55 | 19.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.81 | 0.76 | 0.01 | -0.18 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 155.00 | 30.20 | 32.60 | 31.40 | 31.50 | +9.00 | +40.00% | 0.20 | 1 | 5 | 0.81 | 0.72 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 160.00 | 26.70 | 29.50 | 28.10 | 28.30 | +12.20 | +75.78% | 0.18 | 1 | 3 | 0.80 | 0.69 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 165.00 | 23.90 | 26.70 | 25.30 | 20.95 | +6.10 | +41.08% | 0.15 | 14 | 1 | 0.80 | 0.65 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 170.00 | 21.10 | 24.10 | 22.60 | 20.21 | +5.85 | +40.74% | 0.13 | 6 | 0 | 0.79 | 0.61 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 175.00 | 18.70 | 22.10 | 20.40 | 21.40 | +10.12 | +89.72% | 0.12 | 8 | 4 | 0.80 | 0.57 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 180.00 | 16.40 | 19.60 | 18.00 | 17.46 | +6.57 | +60.34% | 0.10 | 4 | 8 | 0.79 | 0.53 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 185.00 | 14.60 | 17.40 | 16.00 | 16.90 | % | 0.09 | 2 | 0 | 0.78 | 0.49 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 190.00 | 12.90 | 16.30 | 14.60 | 14.60 | +6.60 | +82.50% | 0.08 | 3 | 1 | 0.80 | 0.45 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 195.00 | 10.90 | 14.70 | 12.80 | 11.40 | % | 0.07 | 3 | 0 | 0.79 | 0.41 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 200.00 | 10.60 | 13.20 | 11.90 | 11.30 | +4.47 | +65.45% | 0.06 | 46 | 7 | 0.82 | 0.38 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 205.00 | 8.50 | 11.80 | 10.15 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.80 | 0.35 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 210.00 | 7.30 | 9.90 | 8.60 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.78 | 0.31 | 0.01 | -0.20 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 215.00 | 7.00 | 8.80 | 7.90 | 6.65 | % | 0.04 | 1 | 0 | 0.80 | 0.29 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 220.00 | 5.10 | 9.00 | 7.05 | 7.00 | +4.07 | +138.91% | 0.03 | 11 | 1 | 0.80 | 0.26 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 90.00 | 0.05 | 1.90 | 0.98 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 100.00 | 0.45 | 1.55 | 1.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.02 | 0.00 | -0.03 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 3.10 | 1.58 | % | 0.02 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.04 | 12/8/2025 3:59:59 PM EST | |||
| 110.00 | 0.10 | 3.30 | 1.70 | % | 0.02 | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.05 | 12/8/2025 3:59:59 PM EST | |||
| 115.00 | 0.25 | 3.70 | 1.98 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | -0.06 | 0.00 | -0.07 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 120.00 | 0.75 | 3.70 | 2.23 | 3.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | -0.07 | 0.00 | -0.08 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 125.00 | 1.25 | 3.40 | 2.33 | % | 0.02 | 0 | 0 | 0.79 | -0.10 | 0.00 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 130.00 | 1.80 | 5.10 | 3.45 | 3.80 | -2.10 | -35.60% | 0.03 | 3 | 2 | 0.82 | -0.12 | 0.00 | -0.11 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 135.00 | 2.40 | 5.60 | 4.00 | 4.63 | % | 0.03 | 1 | 0 | 0.79 | -0.15 | 0.00 | -0.13 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 140.00 | 4.70 | 6.30 | 5.50 | 6.17 | -5.53 | -47.27% | 0.04 | 10 | 1 | 0.82 | -0.17 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 145.00 | 5.90 | 7.90 | 6.90 | 8.10 | -3.15 | -28.00% | 0.05 | 1 | 1 | 0.82 | -0.21 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 150.00 | 6.00 | 10.00 | 8.00 | 8.00 | -3.70 | -31.63% | 0.05 | 23 | 15 | 0.79 | -0.24 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 155.00 | 8.20 | 11.10 | 9.65 | 11.50 | % | 0.06 | 5 | 0 | 0.79 | -0.28 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 160.00 | 10.90 | 13.50 | 12.20 | 11.45 | % | 0.08 | 10 | 0 | 0.81 | -0.31 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 165.00 | 12.80 | 15.10 | 13.95 | 16.80 | % | 0.08 | 3 | 0 | 0.79 | -0.35 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 170.00 | 14.20 | 17.50 | 15.85 | 17.05 | % | 0.09 | 12 | 0 | 0.77 | -0.39 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 175.00 | 16.90 | 20.50 | 18.70 | 18.90 | % | 0.11 | 1 | 0 | 0.78 | -0.43 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 180.00 | 20.40 | 22.90 | 21.65 | 21.59 | % | 0.12 | 1 | 0 | 0.79 | -0.47 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 185.00 | 22.70 | 25.80 | 24.25 | 28.20 | % | 0.13 | 1 | 0 | 0.77 | -0.51 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 190.00 | 26.40 | 29.00 | 27.70 | % | 0.15 | 0 | 0 | 0.79 | -0.55 | 0.01 | -0.22 | 12/8/2025 3:59:59 PM EST | |||
| 195.00 | 29.80 | 32.30 | 31.05 | % | 0.16 | 0 | 0 | 0.79 | -0.59 | 0.01 | -0.21 | 12/8/2025 3:59:59 PM EST | |||
| 200.00 | 33.30 | 36.20 | 34.75 | % | 0.17 | 0 | 0 | 0.79 | -0.62 | 0.01 | -0.21 | 12/8/2025 3:59:59 PM EST | |||
| 205.00 | 36.70 | 39.80 | 38.25 | 59.22 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.79 | -0.65 | 0.01 | -0.20 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 210.00 | 40.50 | 43.60 | 42.05 | % | 0.20 | 0 | 0 | 0.79 | -0.69 | 0.01 | -0.20 | 12/8/2025 3:59:59 PM EST | |||
| 215.00 | 44.60 | 47.50 | 46.05 | % | 0.21 | 0 | 0 | 0.79 | -0.71 | 0.01 | -0.19 | 12/8/2025 3:59:59 PM EST | |||
| 220.00 | 48.80 | 51.60 | 50.20 | % | 0.23 | 0 | 0 | 0.80 | -0.74 | 0.01 | -0.18 | 12/8/2025 3:59:59 PM EST |