Options Chain for ASTERA LABS INC COM (ALAB) - $148.85 as of 12/12/2025 8:43:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0.00 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.03 | 12/12/2025 4:00:03 PM EST | ||||||
| 90.00 | 59.10 | 62.10 | 60.60 | % | 0.67 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 95.00 | 54.50 | 58.10 | 56.30 | % | 0.59 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 100.00 | 50.10 | 53.70 | 51.90 | % | 0.52 | 0 | 0 | 1.06 | 0.93 | 0.00 | -0.08 | 12/12/2025 4:00:03 PM EST | |||
| 105.00 | 45.90 | 48.70 | 47.30 | % | 0.45 | 0 | 0 | 0.81 | 0.91 | 0.00 | -0.10 | 12/12/2025 4:00:03 PM EST | |||
| 110.00 | 41.70 | 44.50 | 43.10 | % | 0.39 | 0 | 0 | 0.82 | 0.88 | 0.00 | -0.11 | 12/12/2025 4:00:03 PM EST | |||
| 115.00 | 37.70 | 40.50 | 39.10 | % | 0.34 | 0 | 0 | 0.81 | 0.85 | 0.01 | -0.13 | 12/12/2025 4:00:03 PM EST | |||
| 120.00 | 33.80 | 37.40 | 35.60 | 35.50 | % | 0.30 | 1 | 0 | 0.83 | 0.82 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 125.00 | 30.30 | 33.30 | 31.80 | % | 0.25 | 0 | 0 | 0.81 | 0.78 | 0.01 | -0.15 | 12/12/2025 4:00:03 PM EST | |||
| 130.00 | 26.90 | 30.50 | 28.70 | % | 0.22 | 0 | 0 | 0.82 | 0.74 | 0.01 | -0.17 | 12/12/2025 4:00:03 PM EST | |||
| 135.00 | 23.70 | 26.90 | 25.30 | % | 0.19 | 0 | 0 | 0.80 | 0.70 | 0.01 | -0.18 | 12/12/2025 4:00:03 PM EST | |||
| 140.00 | 20.90 | 24.10 | 22.50 | 23.00 | % | 0.16 | 1 | 0 | 0.80 | 0.65 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 145.00 | 18.60 | 21.60 | 20.10 | % | 0.14 | 0 | 0 | 0.81 | 0.61 | 0.01 | -0.19 | 12/12/2025 4:00:03 PM EST | |||
| 150.00 | 16.60 | 19.70 | 18.15 | 17.20 | % | 0.12 | 31 | 0 | 0.83 | 0.56 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 155.00 | 14.70 | 17.50 | 16.10 | 16.00 | % | 0.10 | 55 | 0 | 0.83 | 0.52 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 160.00 | 11.80 | 15.60 | 13.70 | 13.70 | -3.20 | -18.94% | 0.09 | 25 | 5 | 0.81 | 0.48 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 165.00 | 10.40 | 14.00 | 12.20 | 14.84 | % | 0.07 | 1 | 0 | 0.82 | 0.43 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 170.00 | 10.00 | 11.80 | 10.90 | 11.00 | -2.02 | -15.52% | 0.06 | 270 | 5 | 0.83 | 0.40 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 175.00 | 7.20 | 11.10 | 9.15 | 15.30 | -4.00 | -20.73% | 0.05 | 2 | 16 | 0.81 | 0.36 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 180.00 | 6.10 | 10.00 | 8.05 | 9.00 | -7.82 | -46.50% | 0.04 | 4 | 4 | 0.81 | 0.33 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 185.00 | 5.80 | 8.90 | 7.35 | 15.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.83 | 0.29 | 0.01 | -0.17 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 190.00 | 4.20 | 8.30 | 6.25 | % | 0.03 | 0 | 0 | 0.82 | 0.26 | 0.01 | -0.16 | 12/12/2025 4:00:03 PM EST | |||
| 195.00 | 3.80 | 7.20 | 5.50 | % | 0.03 | 0 | 0 | 0.82 | 0.24 | 0.01 | -0.15 | 12/12/2025 4:00:03 PM EST | |||
| 200.00 | 2.75 | 6.70 | 4.73 | 4.92 | -4.88 | -49.80% | 0.02 | 7 | 2 | 0.82 | 0.21 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 205.00 | 3.30 | 6.10 | 4.70 | 9.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.19 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 210.00 | 2.65 | 5.70 | 4.18 | % | 0.02 | 0 | 0 | 0.86 | 0.17 | 0.01 | -0.12 | 12/12/2025 4:00:03 PM EST | |||
| 215.00 | 1.30 | 5.20 | 3.25 | 4.00 | -2.50 | -38.47% | 0.02 | 1 | 1 | 0.82 | 0.15 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 220.00 | 1.95 | 3.60 | 2.78 | 3.30 | % | 0.01 | 5 | 0 | 0.83 | 0.14 | 0.00 | -0.11 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 225.00 | 1.25 | 4.50 | 2.88 | % | 0.01 | 0 | 0 | 0.86 | 0.12 | 0.00 | -0.10 | 12/12/2025 4:00:03 PM EST | |||
| 230.00 | 0.85 | 4.30 | 2.58 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.11 | 0.00 | -0.09 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 235.00 | % | 0.00 | 0 | 0 | 0.79 | 0.10 | 0.00 | -0.08 | 12/12/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0.00 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | ||||||
| 85.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.03 | 12/12/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 1.19 | -0.03 | 0.00 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 1.13 | -0.05 | 0.00 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 100.00 | 1.60 | 2.10 | 1.85 | % | 0.02 | 0 | 0 | 0.87 | -0.07 | 0.00 | -0.08 | 12/12/2025 4:00:03 PM EST | |||
| 105.00 | 0.60 | 4.40 | 2.50 | % | 0.02 | 0 | 0 | 0.83 | -0.09 | 0.00 | -0.10 | 12/12/2025 4:00:03 PM EST | |||
| 110.00 | 2.00 | 3.90 | 2.95 | 3.06 | % | 0.03 | 5 | 0 | 0.82 | -0.12 | 0.00 | -0.11 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 115.00 | 2.45 | 4.90 | 3.68 | 4.27 | +1.27 | +42.34% | 0.03 | 1 | 10 | 0.79 | -0.15 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 120.00 | 3.70 | 6.00 | 4.85 | 5.40 | % | 0.04 | 8 | 0 | 0.79 | -0.18 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 125.00 | 5.00 | 8.80 | 6.90 | 6.60 | % | 0.06 | 3 | 0 | 0.83 | -0.22 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 130.00 | 6.60 | 10.50 | 8.55 | 7.70 | +1.40 | +22.23% | 0.07 | 14 | 6 | 0.83 | -0.26 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 135.00 | 8.60 | 11.10 | 9.85 | 9.00 | % | 0.07 | 2 | 0 | 0.79 | -0.30 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 140.00 | 10.70 | 14.30 | 12.50 | 11.31 | +1.40 | +14.13% | 0.09 | 4 | 1 | 0.82 | -0.35 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 145.00 | 13.00 | 17.00 | 15.00 | 14.60 | % | 0.10 | 8 | 0 | 0.82 | -0.39 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 150.00 | 15.70 | 19.40 | 17.55 | 17.10 | % | 0.12 | 2 | 0 | 0.81 | -0.44 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 155.00 | 18.50 | 21.80 | 20.15 | % | 0.13 | 0 | 0 | 0.80 | -0.48 | 0.01 | -0.19 | 12/12/2025 4:00:03 PM EST | |||
| 160.00 | 21.60 | 25.40 | 23.50 | 22.57 | % | 0.15 | 8 | 0 | 0.81 | -0.52 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 165.00 | 25.20 | 28.60 | 26.90 | 26.80 | % | 0.16 | 1 | 0 | 0.81 | -0.57 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 170.00 | 28.80 | 32.00 | 30.40 | 24.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.81 | -0.60 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 175.00 | 32.50 | 35.60 | 34.05 | % | 0.19 | 0 | 0 | 0.81 | -0.64 | 0.01 | -0.18 | 12/12/2025 4:00:03 PM EST | |||
| 180.00 | 36.50 | 39.10 | 37.80 | % | 0.21 | 0 | 0 | 0.81 | -0.67 | 0.01 | -0.17 | 12/12/2025 4:00:03 PM EST | |||
| 185.00 | 40.50 | 43.60 | 42.05 | % | 0.23 | 0 | 0 | 0.82 | -0.71 | 0.01 | -0.17 | 12/12/2025 4:00:03 PM EST | |||
| 190.00 | 44.20 | 47.90 | 46.05 | % | 0.24 | 0 | 0 | 0.81 | -0.74 | 0.01 | -0.16 | 12/12/2025 4:00:03 PM EST | |||
| 195.00 | 49.00 | 52.00 | 50.50 | % | 0.26 | 0 | 0 | 0.83 | -0.76 | 0.01 | -0.15 | 12/12/2025 4:00:03 PM EST | |||
| 200.00 | 53.40 | 56.40 | 54.90 | % | 0.27 | 0 | 0 | 0.84 | -0.79 | 0.01 | -0.14 | 12/12/2025 4:00:03 PM EST | |||
| 205.00 | 57.80 | 60.80 | 59.30 | % | 0.29 | 0 | 0 | 0.83 | -0.81 | 0.01 | -0.13 | 12/12/2025 4:00:03 PM EST | |||
| 210.00 | 61.80 | 65.40 | 63.60 | % | 0.30 | 0 | 0 | 0.81 | -0.83 | 0.01 | -0.12 | 12/12/2025 4:00:03 PM EST | |||
| 215.00 | 67.00 | 69.80 | 68.40 | % | 0.32 | 0 | 0 | 0.84 | -0.85 | 0.01 | -0.11 | 12/12/2025 4:00:03 PM EST | |||
| 220.00 | 71.60 | 74.50 | 73.05 | % | 0.33 | 0 | 0 | 0.84 | -0.86 | 0.00 | -0.11 | 12/12/2025 4:00:03 PM EST | |||
| 225.00 | 76.30 | 79.10 | 77.70 | % | 0.35 | 0 | 0 | 0.83 | -0.88 | 0.00 | -0.10 | 12/12/2025 4:00:03 PM EST | |||
| 230.00 | 80.40 | 84.00 | 82.20 | % | 0.36 | 0 | 0 | 1.02 | -0.89 | 0.00 | -0.09 | 12/12/2025 4:00:03 PM EST | |||
| 235.00 | 85.20 | 88.80 | 87.00 | % | 0.37 | 0 | 0 | 1.03 | -0.90 | 0.00 | -0.08 | 12/12/2025 4:00:03 PM EST |