Options Chain for ASTERA LABS INC COM (ALAB) - $191.20 as of 9/5/2025 8:12:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 100.80 | 102.60 | 101.70 | % | 1.13 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 95.00 | 95.70 | 97.80 | 96.75 | % | 1.02 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 100.00 | 90.70 | 92.90 | 91.80 | % | 0.92 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 105.00 | 85.70 | 88.00 | 86.85 | % | 0.83 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 110.00 | 80.80 | 83.40 | 82.10 | % | 0.75 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 115.00 | 76.00 | 78.10 | 77.05 | % | 0.67 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 120.00 | 71.10 | 73.40 | 72.25 | % | 0.60 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 66.20 | 68.40 | 67.30 | % | 0.54 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 130.00 | 61.60 | 63.90 | 62.75 | % | 0.48 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 135.00 | 56.90 | 59.30 | 58.10 | % | 0.43 | 0 | 0 | 0.92 | 0.95 | 0.00 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 140.00 | 52.10 | 54.70 | 53.40 | % | 0.38 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.09 | 9/5/2025 3:59:58 PM EST | |||
| 145.00 | 47.40 | 50.20 | 48.80 | % | 0.34 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.11 | 9/5/2025 3:59:58 PM EST | |||
| 148.00 | 45.20 | 47.50 | 46.35 | 44.53 | % | 0.31 | 5 | 0 | 0.75 | 0.89 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 149.00 | 44.60 | 46.60 | 45.60 | 44.64 | % | 0.31 | 23 | 0 | 0.76 | 0.89 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 150.00 | 43.60 | 45.10 | 44.35 | 43.65 | % | 0.30 | 18 | 0 | 0.72 | 0.89 | 0.00 | -0.13 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 152.50 | 41.40 | 43.50 | 42.45 | % | 0.28 | 0 | 0 | 0.74 | 0.87 | 0.00 | -0.14 | 9/5/2025 3:59:58 PM EST | |||
| 155.00 | 38.80 | 41.30 | 40.05 | % | 0.26 | 0 | 0 | 0.70 | 0.86 | 0.01 | -0.15 | 9/5/2025 3:59:58 PM EST | |||
| 157.50 | 37.40 | 39.40 | 38.40 | 33.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.73 | 0.84 | 0.01 | -0.15 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 160.00 | 35.20 | 37.30 | 36.25 | % | 0.23 | 0 | 0 | 0.72 | 0.83 | 0.01 | -0.16 | 9/5/2025 3:59:58 PM EST | |||
| 162.50 | 33.30 | 35.70 | 34.50 | % | 0.21 | 0 | 0 | 0.72 | 0.81 | 0.01 | -0.17 | 9/5/2025 3:59:58 PM EST | |||
| 165.00 | 31.40 | 33.50 | 32.45 | 27.40 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.71 | 0.79 | 0.01 | -0.18 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 167.50 | 29.60 | 32.00 | 30.80 | 18.94 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.72 | 0.77 | 0.01 | -0.19 | 9/2/2025 | 9/5/2025 3:59:58 PM EST |
| 170.00 | 28.10 | 29.50 | 28.80 | 27.20 | +2.30 | +9.24% | 0.17 | 2 | 2 | 0.70 | 0.75 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 172.50 | 26.50 | 28.00 | 27.25 | % | 0.16 | 0 | 0 | 0.71 | 0.73 | 0.01 | -0.20 | 9/5/2025 3:59:58 PM EST | |||
| 175.00 | 24.30 | 26.20 | 25.25 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | 0.71 | 0.01 | -0.21 | 9/2/2025 | 9/5/2025 3:59:58 PM EST |
| 177.50 | 23.10 | 24.40 | 23.75 | % | 0.13 | 0 | 0 | 0.69 | 0.68 | 0.01 | -0.21 | 9/5/2025 3:59:58 PM EST | |||
| 180.00 | 21.70 | 22.80 | 22.25 | 18.20 | -1.41 | -7.19% | 0.12 | 3 | 11 | 0.69 | 0.66 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 182.50 | 20.20 | 21.10 | 20.65 | 22.00 | +7.50 | +51.73% | 0.11 | 10 | 20 | 0.68 | 0.63 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 185.00 | 18.70 | 20.60 | 19.65 | 15.79 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.69 | 0.61 | 0.01 | -0.22 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 187.50 | 17.40 | 18.30 | 17.85 | 18.13 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.67 | 0.58 | 0.01 | -0.23 | 8/28/2025 | 9/5/2025 3:59:58 PM EST |
| 190.00 | 16.20 | 16.90 | 16.55 | 16.90 | +7.23 | +74.77% | 0.09 | 6 | 3 | 0.67 | 0.56 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 192.50 | 15.00 | 16.70 | 15.85 | 14.87 | +4.01 | +36.93% | 0.08 | 4 | 12 | 0.69 | 0.53 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 195.00 | 13.80 | 15.40 | 14.60 | 13.56 | +5.76 | +73.85% | 0.07 | 5 | 3 | 0.68 | 0.51 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 197.50 | 12.90 | 14.20 | 13.55 | 13.13 | +2.73 | +26.25% | 0.07 | 2 | 1 | 0.68 | 0.48 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 200.00 | 11.80 | 12.90 | 12.35 | 11.68 | +1.47 | +14.40% | 0.06 | 3 | 8 | 0.67 | 0.46 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 205.00 | 10.00 | 11.70 | 10.85 | 11.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | 0.41 | 0.01 | -0.22 | 8/28/2025 | 9/5/2025 3:59:58 PM EST |
| 210.00 | 8.50 | 10.10 | 9.30 | 7.80 | +0.80 | +11.43% | 0.04 | 49 | 39 | 0.68 | 0.36 | 0.01 | -0.21 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 215.00 | 6.90 | 8.10 | 7.50 | 7.15 | % | 0.03 | 3 | 0 | 0.66 | 0.32 | 0.01 | -0.20 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 220.00 | 5.80 | 7.50 | 6.65 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.68 | 0.28 | 0.01 | -0.19 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 225.00 | 3.50 | 6.90 | 5.20 | 5.30 | % | 0.02 | 10 | 0 | 0.66 | 0.24 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 230.00 | 4.10 | 5.90 | 5.00 | 4.60 | -0.45 | -8.92% | 0.02 | 2 | 2 | 0.70 | 0.21 | 0.01 | -0.16 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 235.00 | 3.30 | 4.30 | 3.80 | % | 0.02 | 0 | 0 | 0.67 | 0.18 | 0.01 | -0.15 | 9/5/2025 3:59:58 PM EST | |||
| 240.00 | 2.60 | 3.90 | 3.25 | % | 0.01 | 0 | 0 | 0.68 | 0.16 | 0.01 | -0.14 | 9/5/2025 3:59:58 PM EST | |||
| 245.00 | 1.95 | 3.10 | 2.53 | % | 0.01 | 0 | 0 | 0.66 | 0.14 | 0.01 | -0.12 | 9/5/2025 3:59:58 PM EST | |||
| 250.00 | 1.80 | 2.70 | 2.25 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.00 | -0.11 | 9/5/2025 3:59:58 PM EST | |||
| 255.00 | 1.50 | 2.55 | 2.03 | % | 0.01 | 0 | 0 | 0.69 | 0.10 | 0.00 | -0.10 | 9/5/2025 3:59:58 PM EST | |||
| 260.00 | 1.25 | 2.00 | 1.63 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.09 | 9/5/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.05 | 1.03 | 1.30 | % | 0.01 | 2 | 0 | 0.79 | -0.05 | 0.00 | -0.08 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 140.00 | 1.30 | 1.90 | 1.60 | % | 0.01 | 0 | 0 | 0.76 | -0.07 | 0.00 | -0.09 | 9/5/2025 3:59:58 PM EST | |||
| 145.00 | 0.35 | 2.35 | 1.35 | % | 0.01 | 0 | 0 | 0.67 | -0.09 | 0.00 | -0.11 | 9/5/2025 3:59:58 PM EST | |||
| 148.00 | 1.75 | 4.00 | 2.88 | 2.35 | -0.42 | -15.17% | 0.02 | 3 | 3 | 0.77 | -0.11 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 149.00 | 2.20 | 2.95 | 2.58 | 3.25 | +0.41 | +14.44% | 0.02 | 1 | 2 | 0.73 | -0.11 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 150.00 | 2.30 | 3.10 | 2.70 | 3.35 | +0.05 | +1.52% | 0.02 | 1 | 4 | 0.73 | -0.11 | 0.00 | -0.13 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 152.50 | 2.65 | 3.40 | 3.03 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | -0.13 | 0.00 | -0.14 | 9/2/2025 | 9/5/2025 3:59:58 PM EST |
| 155.00 | 2.80 | 4.00 | 3.40 | 7.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | -0.14 | 0.01 | -0.15 | 9/2/2025 | 9/5/2025 3:59:58 PM EST |
| 157.50 | 3.20 | 4.40 | 3.80 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.71 | -0.16 | 0.01 | -0.15 | 9/2/2025 | 9/5/2025 3:59:58 PM EST |
| 160.00 | 3.90 | 4.70 | 4.30 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.70 | -0.17 | 0.01 | -0.16 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 162.50 | 4.60 | 6.30 | 5.45 | 4.90 | -2.95 | -37.58% | 0.03 | 20 | 2 | 0.74 | -0.19 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 165.00 | 5.00 | 6.00 | 5.50 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.70 | -0.21 | 0.01 | -0.18 | 9/2/2025 | 9/5/2025 3:59:58 PM EST |
| 167.50 | 5.70 | 7.20 | 6.45 | 6.35 | -3.25 | -33.86% | 0.04 | 2 | 1 | 0.71 | -0.23 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 170.00 | 6.40 | 7.20 | 6.80 | 7.25 | -1.39 | -16.09% | 0.04 | 4 | 12 | 0.69 | -0.25 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 172.50 | 7.00 | 8.10 | 7.55 | % | 0.04 | 0 | 0 | 0.68 | -0.27 | 0.01 | -0.20 | 9/5/2025 3:59:58 PM EST | |||
| 175.00 | 7.90 | 8.90 | 8.40 | 10.17 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.68 | -0.29 | 0.01 | -0.21 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 177.50 | 8.80 | 10.70 | 9.75 | 11.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | -0.32 | 0.01 | -0.21 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 180.00 | 9.90 | 10.80 | 10.35 | 10.70 | -1.89 | -15.02% | 0.06 | 32 | 30 | 0.68 | -0.34 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 182.50 | 10.60 | 12.60 | 11.60 | 11.27 | -2.98 | -20.92% | 0.06 | 3 | 1 | 0.68 | -0.37 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 185.00 | 11.90 | 13.70 | 12.80 | 13.50 | -0.90 | -6.25% | 0.07 | 9 | 14 | 0.69 | -0.39 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 187.50 | 12.80 | 14.00 | 13.40 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.66 | -0.42 | 0.01 | -0.23 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 190.00 | 14.30 | 15.20 | 14.75 | 14.87 | -1.83 | -10.96% | 0.08 | 17 | 12 | 0.66 | -0.44 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 192.50 | 15.40 | 16.70 | 16.05 | 15.90 | % | 0.08 | 6 | 0 | 0.66 | -0.47 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 195.00 | 16.80 | 18.10 | 17.45 | 17.57 | % | 0.09 | 10 | 0 | 0.66 | -0.49 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 197.50 | 17.90 | 19.50 | 18.70 | 26.37 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.65 | -0.52 | 0.01 | -0.23 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 200.00 | 19.70 | 20.80 | 20.25 | % | 0.10 | 0 | 0 | 0.66 | -0.54 | 0.01 | -0.23 | 9/5/2025 3:59:58 PM EST | |||
| 205.00 | 22.90 | 24.20 | 23.55 | % | 0.11 | 0 | 0 | 0.66 | -0.59 | 0.01 | -0.22 | 9/5/2025 3:59:58 PM EST | |||
| 210.00 | 25.90 | 27.80 | 26.85 | % | 0.13 | 0 | 0 | 0.65 | -0.64 | 0.01 | -0.21 | 9/5/2025 3:59:58 PM EST | |||
| 215.00 | 29.70 | 31.50 | 30.60 | % | 0.14 | 0 | 0 | 0.66 | -0.68 | 0.01 | -0.20 | 9/5/2025 3:59:58 PM EST | |||
| 220.00 | 33.50 | 35.40 | 34.45 | % | 0.16 | 0 | 0 | 0.66 | -0.72 | 0.01 | -0.19 | 9/5/2025 3:59:58 PM EST | |||
| 225.00 | 37.50 | 39.40 | 38.45 | % | 0.17 | 0 | 0 | 0.66 | -0.76 | 0.01 | -0.18 | 9/5/2025 3:59:58 PM EST | |||
| 230.00 | 41.30 | 43.50 | 42.40 | % | 0.18 | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.16 | 9/5/2025 3:59:58 PM EST | |||
| 235.00 | 45.80 | 47.80 | 46.80 | % | 0.20 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.15 | 9/5/2025 3:59:58 PM EST | |||
| 240.00 | 50.30 | 52.40 | 51.35 | % | 0.21 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.14 | 9/5/2025 3:59:58 PM EST | |||
| 245.00 | 54.10 | 56.70 | 55.40 | % | 0.23 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.12 | 9/5/2025 3:59:58 PM EST | |||
| 250.00 | 58.80 | 61.50 | 60.15 | 60.40 | % | 0.24 | 1 | 0 | 0.64 | -0.88 | 0.00 | -0.11 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 255.00 | 63.70 | 66.10 | 64.90 | 65.10 | % | 0.25 | 1 | 0 | 0.64 | -0.90 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 260.00 | 68.40 | 70.90 | 69.65 | % | 0.27 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.09 | 9/5/2025 3:59:58 PM EST |