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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 104.20 | 107.80 | 106.00 | % | 1.51 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 75.00 | 99.20 | 102.50 | 100.85 | % | 1.34 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 80.00 | 94.20 | 97.50 | 95.85 | % | 1.20 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 85.00 | 89.50 | 92.60 | 91.05 | % | 1.07 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 90.00 | 84.50 | 88.30 | 86.40 | % | 0.96 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 95.00 | 79.50 | 82.90 | 81.20 | 67.00 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 12/8/2025 3:59:59 PM EST |
| 100.00 | 74.50 | 78.50 | 76.50 | % | 0.77 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 105.00 | 69.60 | 73.30 | 71.45 | 47.70 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.28 | 0.98 | 0.00 | -0.03 | 12/3/2025 | 12/8/2025 3:59:59 PM EST |
| 110.00 | 64.80 | 68.10 | 66.45 | 52.60 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.21 | 0.98 | 0.00 | -0.04 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 115.00 | 60.10 | 63.40 | 61.75 | 36.45 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.16 | 0.97 | 0.00 | -0.05 | 12/2/2025 | 12/8/2025 3:59:59 PM EST |
| 120.00 | 55.40 | 58.70 | 57.05 | 33.40 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.10 | 0.95 | 0.00 | -0.07 | 12/3/2025 | 12/8/2025 3:59:59 PM EST |
| 125.00 | 50.80 | 54.10 | 52.45 | % | 0.42 | 0 | 0 | 1.05 | 0.93 | 0.00 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 130.00 | 46.30 | 49.70 | 48.00 | 40.00 | +6.00 | +17.65% | 0.37 | 1 | 7 | 0.81 | 0.91 | 0.00 | -0.11 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 135.00 | 42.60 | 45.30 | 43.95 | 27.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.86 | 0.88 | 0.00 | -0.13 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 140.00 | 38.40 | 41.00 | 39.70 | 38.80 | +21.00 | +117.98% | 0.28 | 1 | 1 | 0.85 | 0.85 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 145.00 | 34.50 | 37.00 | 35.75 | 25.15 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.84 | 0.82 | 0.01 | -0.18 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 150.00 | 30.70 | 33.30 | 32.00 | 27.76 | +7.06 | +34.11% | 0.21 | 1 | 16 | 0.83 | 0.78 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 155.00 | 27.20 | 29.80 | 28.50 | 28.98 | +10.18 | +54.15% | 0.18 | 8 | 8 | 0.82 | 0.74 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 160.00 | 24.00 | 26.50 | 25.25 | 25.55 | +8.75 | +52.09% | 0.16 | 14 | 18 | 0.81 | 0.70 | 0.01 | -0.23 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 165.00 | 20.60 | 23.90 | 22.25 | 21.60 | +10.42 | +93.21% | 0.13 | 3 | 11 | 0.81 | 0.65 | 0.01 | -0.24 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 170.00 | 17.80 | 20.80 | 19.30 | 19.00 | +7.70 | +68.15% | 0.11 | 21 | 23 | 0.80 | 0.60 | 0.01 | -0.25 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 175.00 | 15.20 | 18.30 | 16.75 | 16.99 | +7.49 | +78.85% | 0.10 | 14 | 19 | 0.79 | 0.55 | 0.01 | -0.26 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 180.00 | 12.90 | 16.00 | 14.45 | 14.11 | +5.54 | +64.65% | 0.08 | 10 | 7 | 0.78 | 0.51 | 0.01 | -0.26 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 185.00 | 11.30 | 14.30 | 12.80 | 9.10 | +2.17 | +31.32% | 0.07 | 1 | 81 | 0.80 | 0.46 | 0.01 | -0.26 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 190.00 | 9.60 | 12.00 | 10.80 | 11.04 | +5.64 | +104.45% | 0.06 | 6 | 7 | 0.79 | 0.41 | 0.01 | -0.25 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 195.00 | 7.60 | 11.30 | 9.45 | 6.74 | +2.37 | +54.24% | 0.05 | 20 | 39 | 0.79 | 0.37 | 0.01 | -0.24 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 200.00 | 6.30 | 9.50 | 7.90 | 8.40 | +3.82 | +83.41% | 0.04 | 51 | 19 | 0.75 | 0.33 | 0.01 | -0.23 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 205.00 | 5.70 | 7.50 | 6.60 | 7.16 | +3.66 | +104.58% | 0.03 | 24 | 20 | 0.78 | 0.29 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 210.00 | 4.70 | 7.50 | 6.10 | 6.20 | +3.05 | +96.83% | 0.03 | 14 | 2 | 0.81 | 0.26 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 215.00 | 3.80 | 7.10 | 5.45 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.82 | 0.23 | 0.01 | -0.20 | 12/1/2025 | 12/8/2025 3:59:59 PM EST |
| 220.00 | 2.95 | 4.70 | 3.83 | 4.45 | +2.20 | +97.78% | 0.02 | 12 | 34 | 0.77 | 0.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/8/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | -0.01 | 0.00 | -0.02 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | -0.02 | 0.00 | -0.03 | 12/3/2025 | 12/8/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | -0.02 | 0.00 | -0.04 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.21 | -0.03 | 0.00 | -0.05 | 12/8/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.01 | -0.05 | 0.00 | -0.07 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 125.00 | 0.15 | 3.00 | 1.58 | 4.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | -0.07 | 0.00 | -0.09 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 130.00 | 0.65 | 2.70 | 1.68 | 2.00 | -1.47 | -42.37% | 0.01 | 8 | 32 | 0.78 | -0.09 | 0.00 | -0.11 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 135.00 | 2.00 | 4.00 | 3.00 | 3.30 | -1.40 | -29.79% | 0.02 | 22 | 32 | 0.85 | -0.12 | 0.00 | -0.13 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 140.00 | 2.50 | 3.70 | 3.10 | 4.40 | -1.65 | -27.28% | 0.02 | 3 | 22 | 0.78 | -0.15 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 145.00 | 3.30 | 6.50 | 4.90 | 4.50 | -7.75 | -63.27% | 0.03 | 11 | 4 | 0.83 | -0.18 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 150.00 | 5.20 | 7.70 | 6.45 | 5.65 | -4.04 | -41.70% | 0.04 | 9 | 11 | 0.86 | -0.22 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 155.00 | 5.80 | 8.70 | 7.25 | 7.45 | -10.80 | -59.18% | 0.05 | 2 | 4 | 0.80 | -0.26 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 160.00 | 7.00 | 10.00 | 8.50 | 19.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.77 | -0.30 | 0.01 | -0.23 | 12/2/2025 | 12/8/2025 3:59:59 PM EST |
| 165.00 | 9.00 | 12.80 | 10.90 | 10.95 | -6.85 | -38.49% | 0.07 | 18 | 1 | 0.78 | -0.35 | 0.01 | -0.24 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 170.00 | 12.30 | 13.50 | 12.90 | 13.18 | -16.68 | -55.87% | 0.08 | 3 | 1 | 0.77 | -0.40 | 0.01 | -0.25 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 175.00 | 13.70 | 17.10 | 15.40 | 15.60 | % | 0.09 | 13 | 0 | 0.77 | -0.45 | 0.01 | -0.26 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 180.00 | 17.50 | 20.10 | 18.80 | 18.10 | -8.88 | -32.92% | 0.10 | 1 | 4 | 0.80 | -0.49 | 0.01 | -0.26 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 185.00 | 20.20 | 22.80 | 21.50 | % | 0.12 | 0 | 0 | 0.78 | -0.54 | 0.01 | -0.26 | 12/8/2025 3:59:59 PM EST | |||
| 190.00 | 23.50 | 26.00 | 24.75 | % | 0.13 | 0 | 0 | 0.78 | -0.59 | 0.01 | -0.25 | 12/8/2025 3:59:59 PM EST | |||
| 195.00 | 26.90 | 29.70 | 28.30 | % | 0.15 | 0 | 0 | 0.78 | -0.63 | 0.01 | -0.24 | 12/8/2025 3:59:59 PM EST | |||
| 200.00 | 30.40 | 33.00 | 31.70 | % | 0.16 | 0 | 0 | 0.77 | -0.67 | 0.01 | -0.23 | 12/8/2025 3:59:59 PM EST | |||
| 205.00 | 34.20 | 37.00 | 35.60 | % | 0.17 | 0 | 0 | 0.77 | -0.71 | 0.01 | -0.22 | 12/8/2025 3:59:59 PM EST | |||
| 210.00 | 38.10 | 41.40 | 39.75 | % | 0.19 | 0 | 0 | 0.78 | -0.74 | 0.01 | -0.21 | 12/8/2025 3:59:59 PM EST | |||
| 215.00 | 42.20 | 45.10 | 43.65 | % | 0.20 | 0 | 0 | 0.77 | -0.77 | 0.01 | -0.20 | 12/8/2025 3:59:59 PM EST | |||
| 220.00 | 46.50 | 49.70 | 48.10 | 58.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.78 | -0.80 | 0.01 | -0.18 | 12/2/2025 | 12/8/2025 3:59:59 PM EST |