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 | 100.90 | 103.60 | 102.25 | % | 1.14 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 95.00 | 96.00 | 98.50 | 97.25 | % | 1.02 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 100.00 | 90.90 | 93.60 | 92.25 | % | 0.92 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 105.00 | 86.30 | 88.80 | 87.55 | % | 0.83 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 110.00 | 81.50 | 83.40 | 82.45 | % | 0.75 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 115.00 | 76.50 | 78.60 | 77.55 | % | 0.67 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 120.00 | 71.80 | 74.00 | 72.90 | % | 0.61 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 67.00 | 69.20 | 68.10 | % | 0.54 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 130.00 | 62.20 | 64.50 | 63.35 | % | 0.49 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 135.00 | 57.70 | 60.10 | 58.90 | % | 0.44 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 140.00 | 53.50 | 55.70 | 54.60 | % | 0.39 | 0 | 0 | 0.75 | 0.91 | 0.00 | -0.09 | 9/5/2025 3:59:58 PM EST | |||
| 145.00 | 49.30 | 51.30 | 50.30 | % | 0.35 | 0 | 0 | 0.74 | 0.89 | 0.00 | -0.11 | 9/5/2025 3:59:58 PM EST | |||
| 150.00 | 45.10 | 47.70 | 46.40 | 40.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.74 | 0.86 | 0.00 | -0.12 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 152.50 | 43.20 | 45.30 | 44.25 | % | 0.29 | 0 | 0 | 0.73 | 0.85 | 0.00 | -0.13 | 9/5/2025 3:59:58 PM EST | |||
| 155.00 | 41.10 | 43.30 | 42.20 | % | 0.27 | 0 | 0 | 0.72 | 0.83 | 0.01 | -0.14 | 9/5/2025 3:59:58 PM EST | |||
| 157.50 | 39.20 | 41.70 | 40.45 | % | 0.26 | 0 | 0 | 0.73 | 0.81 | 0.01 | -0.14 | 9/5/2025 3:59:58 PM EST | |||
| 160.00 | 36.90 | 39.40 | 38.15 | % | 0.24 | 0 | 0 | 0.70 | 0.80 | 0.01 | -0.15 | 9/5/2025 3:59:58 PM EST | |||
| 162.50 | 35.50 | 37.70 | 36.60 | % | 0.23 | 0 | 0 | 0.71 | 0.78 | 0.01 | -0.15 | 9/5/2025 3:59:58 PM EST | |||
| 165.00 | 33.70 | 35.70 | 34.70 | % | 0.21 | 0 | 0 | 0.70 | 0.76 | 0.01 | -0.16 | 9/5/2025 3:59:58 PM EST | |||
| 167.50 | 31.90 | 34.50 | 33.20 | % | 0.20 | 0 | 0 | 0.71 | 0.75 | 0.01 | -0.17 | 9/5/2025 3:59:58 PM EST | |||
| 170.00 | 30.00 | 31.90 | 30.95 | 31.85 | +3.05 | +10.59% | 0.18 | 2 | 2 | 0.68 | 0.73 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 172.50 | 28.70 | 30.30 | 29.50 | 27.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | 0.71 | 0.01 | -0.17 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 175.00 | 27.20 | 28.80 | 28.00 | % | 0.16 | 0 | 0 | 0.69 | 0.69 | 0.01 | -0.18 | 9/5/2025 3:59:58 PM EST | |||
| 177.50 | 25.80 | 27.50 | 26.65 | 28.65 | +4.55 | +18.88% | 0.15 | 1 | 5 | 0.69 | 0.67 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 180.00 | 24.20 | 26.20 | 25.20 | 19.71 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.69 | 0.65 | 0.01 | -0.18 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 182.50 | 23.00 | 25.10 | 24.05 | 21.20 | +2.50 | +13.37% | 0.13 | 50 | 1 | 0.70 | 0.63 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 185.00 | 21.70 | 23.60 | 22.65 | 21.35 | +1.65 | +8.38% | 0.12 | 3 | 6 | 0.69 | 0.61 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 187.50 | 20.10 | 21.80 | 20.95 | 19.53 | % | 0.11 | 1 | 0 | 0.68 | 0.59 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 190.00 | 19.20 | 21.20 | 20.20 | 20.60 | +3.49 | +20.40% | 0.11 | 13 | 1 | 0.69 | 0.56 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 192.50 | 18.00 | 19.20 | 18.60 | 18.18 | % | 0.10 | 3 | 0 | 0.67 | 0.54 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 195.00 | 16.90 | 17.90 | 17.40 | 17.28 | +3.38 | +24.32% | 0.09 | 44 | 1 | 0.67 | 0.52 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 197.50 | 15.50 | 17.10 | 16.30 | % | 0.08 | 0 | 0 | 0.67 | 0.50 | 0.01 | -0.19 | 9/5/2025 3:59:58 PM EST | |||
| 200.00 | 14.80 | 15.90 | 15.35 | 15.50 | +2.28 | +17.25% | 0.08 | 24 | 13 | 0.67 | 0.48 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 205.00 | 12.70 | 14.10 | 13.40 | 13.15 | +1.56 | +13.46% | 0.07 | 2 | 3 | 0.67 | 0.44 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 210.00 | 11.20 | 12.40 | 11.80 | 11.55 | % | 0.06 | 32 | 0 | 0.67 | 0.40 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 215.00 | 9.50 | 11.00 | 10.25 | 8.52 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.66 | 0.36 | 0.01 | -0.18 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 220.00 | 8.20 | 9.70 | 8.95 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.66 | 0.33 | 0.01 | -0.18 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 225.00 | 7.40 | 8.70 | 8.05 | 7.70 | +1.45 | +23.20% | 0.04 | 1 | 7 | 0.68 | 0.30 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 230.00 | 5.60 | 7.40 | 6.50 | 5.90 | % | 0.03 | 1 | 0 | 0.65 | 0.27 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 235.00 | 5.40 | 6.70 | 6.05 | 5.35 | % | 0.03 | 2 | 0 | 0.67 | 0.25 | 0.01 | -0.16 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 240.00 | 4.60 | 5.90 | 5.25 | % | 0.02 | 0 | 0 | 0.67 | 0.23 | 0.01 | -0.16 | 9/5/2025 3:59:58 PM EST | |||
| 245.00 | 3.90 | 5.20 | 4.55 | % | 0.02 | 0 | 0 | 0.67 | 0.22 | 0.01 | -0.16 | 9/5/2025 3:59:58 PM EST | |||
| 250.00 | 3.00 | 4.60 | 3.80 | % | 0.02 | 0 | 0 | 0.67 | 0.20 | 0.01 | -0.15 | 9/5/2025 3:59:58 PM EST | |||
| 255.00 | 2.05 | 3.90 | 2.98 | % | 0.01 | 0 | 0 | 0.65 | 0.19 | 0.01 | -0.15 | 9/5/2025 3:59:58 PM EST | |||
| 260.00 | 2.05 | 3.50 | 2.78 | % | 0.01 | 0 | 0 | 0.66 | 0.18 | 0.00 | -0.15 | 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 110.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.00 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | 1.70 | % | 0.01 | 2 | 0 | 0.80 | -0.05 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 135.00 | 1.25 | 2.55 | 1.90 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.00 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 140.00 | 1.45 | 3.10 | 2.28 | % | 0.02 | 0 | 0 | 0.70 | -0.09 | 0.00 | -0.09 | 9/5/2025 3:59:58 PM EST | |||
| 145.00 | 2.45 | 4.50 | 3.48 | 3.10 | % | 0.02 | 4 | 0 | 0.74 | -0.11 | 0.00 | -0.11 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 150.00 | 3.80 | 4.40 | 4.10 | 4.00 | % | 0.03 | 27 | 0 | 0.72 | -0.14 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 152.50 | 4.10 | 5.10 | 4.60 | % | 0.03 | 0 | 0 | 0.71 | -0.15 | 0.00 | -0.13 | 9/5/2025 3:59:58 PM EST | |||
| 155.00 | 4.60 | 5.60 | 5.10 | 5.15 | -0.55 | -9.65% | 0.03 | 1 | 20 | 0.71 | -0.17 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 157.50 | 5.10 | 6.20 | 5.65 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.70 | -0.19 | 0.01 | -0.14 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 160.00 | 5.70 | 6.80 | 6.25 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.70 | -0.20 | 0.01 | -0.15 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 162.50 | 6.30 | 7.50 | 6.90 | % | 0.04 | 0 | 0 | 0.70 | -0.22 | 0.01 | -0.15 | 9/5/2025 3:59:58 PM EST | |||
| 165.00 | 7.10 | 8.00 | 7.55 | 8.90 | +0.70 | +8.54% | 0.05 | 5 | 2 | 0.69 | -0.24 | 0.01 | -0.16 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 167.50 | 7.90 | 8.70 | 8.30 | 7.90 | % | 0.05 | 8 | 0 | 0.69 | -0.25 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 170.00 | 8.70 | 9.60 | 9.15 | 9.05 | -0.85 | -8.59% | 0.05 | 8 | 3 | 0.69 | -0.27 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 172.50 | 9.30 | 10.70 | 10.00 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | -0.29 | 0.01 | -0.17 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 175.00 | 10.30 | 11.50 | 10.90 | 8.80 | -3.60 | -29.04% | 0.06 | 1 | 6 | 0.68 | -0.31 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 177.50 | 11.20 | 12.50 | 11.85 | 12.45 | % | 0.07 | 3 | 0 | 0.68 | -0.33 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 180.00 | 12.20 | 13.50 | 12.85 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.67 | -0.35 | 0.01 | -0.18 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 182.50 | 13.20 | 14.70 | 13.95 | % | 0.08 | 0 | 0 | 0.67 | -0.37 | 0.01 | -0.19 | 9/5/2025 3:59:58 PM EST | |||
| 185.00 | 14.50 | 15.90 | 15.20 | % | 0.08 | 0 | 0 | 0.67 | -0.39 | 0.01 | -0.19 | 9/5/2025 3:59:58 PM EST | |||
| 187.50 | 15.40 | 17.20 | 16.30 | 16.52 | % | 0.09 | 1 | 0 | 0.67 | -0.41 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 190.00 | 17.30 | 18.10 | 17.70 | 17.80 | % | 0.09 | 5 | 0 | 0.67 | -0.44 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 192.50 | 18.10 | 19.80 | 18.95 | % | 0.10 | 0 | 0 | 0.67 | -0.46 | 0.01 | -0.19 | 9/5/2025 3:59:58 PM EST | |||
| 195.00 | 19.30 | 21.20 | 20.25 | % | 0.10 | 0 | 0 | 0.67 | -0.48 | 0.01 | -0.19 | 9/5/2025 3:59:58 PM EST | |||
| 197.50 | 20.70 | 22.60 | 21.65 | % | 0.11 | 0 | 0 | 0.66 | -0.50 | 0.01 | -0.19 | 9/5/2025 3:59:58 PM EST | |||
| 200.00 | 22.20 | 24.20 | 23.20 | % | 0.12 | 0 | 0 | 0.66 | -0.52 | 0.01 | -0.19 | 9/5/2025 3:59:58 PM EST | |||
| 205.00 | 25.30 | 27.20 | 26.25 | % | 0.13 | 0 | 0 | 0.66 | -0.56 | 0.01 | -0.19 | 9/5/2025 3:59:58 PM EST | |||
| 210.00 | 28.80 | 30.60 | 29.70 | % | 0.14 | 0 | 0 | 0.66 | -0.60 | 0.01 | -0.18 | 9/5/2025 3:59:58 PM EST | |||
| 215.00 | 32.20 | 34.10 | 33.15 | % | 0.15 | 0 | 0 | 0.66 | -0.64 | 0.01 | -0.18 | 9/5/2025 3:59:58 PM EST | |||
| 220.00 | 35.90 | 37.70 | 36.80 | % | 0.17 | 0 | 0 | 0.66 | -0.67 | 0.01 | -0.18 | 9/5/2025 3:59:58 PM EST | |||
| 225.00 | 39.50 | 41.70 | 40.60 | % | 0.18 | 0 | 0 | 0.66 | -0.70 | 0.01 | -0.17 | 9/5/2025 3:59:58 PM EST | |||
| 230.00 | 43.60 | 45.50 | 44.55 | % | 0.19 | 0 | 0 | 0.66 | -0.73 | 0.01 | -0.17 | 9/5/2025 3:59:58 PM EST | |||
| 235.00 | 47.40 | 49.90 | 48.65 | % | 0.21 | 0 | 0 | 0.66 | -0.75 | 0.01 | -0.16 | 9/5/2025 3:59:58 PM EST | |||
| 240.00 | 51.90 | 54.20 | 53.05 | % | 0.22 | 0 | 0 | 0.66 | -0.77 | 0.01 | -0.16 | 9/5/2025 3:59:58 PM EST | |||
| 245.00 | 56.30 | 58.10 | 57.20 | % | 0.23 | 0 | 0 | 0.66 | -0.78 | 0.01 | -0.16 | 9/5/2025 3:59:58 PM EST | |||
| 250.00 | 60.70 | 62.70 | 61.70 | 61.70 | % | 0.25 | 1 | 0 | 0.66 | -0.80 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 255.00 | 64.70 | 67.40 | 66.05 | % | 0.26 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.15 | 9/5/2025 3:59:58 PM EST | |||
| 260.00 | 69.80 | 71.80 | 70.80 | % | 0.27 | 0 | 0 | 0.66 | -0.82 | 0.00 | -0.15 | 9/5/2025 3:59:58 PM EST |