Options Chain for ASTERA LABS INC COM (ALAB) - $178.25 as of 8/22/2025 7:42:45 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 | 87.80 | 91.50 | 89.65 | % | 1.00 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 82.90 | 86.60 | 84.75 | % | 0.89 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 78.00 | 81.80 | 79.90 | % | 0.80 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 73.10 | 77.00 | 75.05 | % | 0.71 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 68.60 | 72.40 | 70.50 | % | 0.64 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 63.50 | 67.20 | 65.35 | % | 0.57 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 59.00 | 62.70 | 60.85 | % | 0.51 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 54.00 | 57.80 | 55.90 | % | 0.45 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.07 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 49.50 | 53.40 | 51.45 | % | 0.40 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 45.40 | 49.00 | 47.20 | % | 0.35 | 0 | 0 | 0.71 | 0.90 | 0.00 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 140.00 | 40.70 | 44.80 | 42.75 | 47.90 | % | 0.31 | 13 | 0 | 0.72 | 0.88 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 144.00 | 37.50 | 41.50 | 39.50 | % | 0.27 | 0 | 0 | 0.70 | 0.85 | 0.01 | -0.13 | 8/22/2025 3:59:48 PM EST | |||
| 145.00 | 36.60 | 40.80 | 38.70 | % | 0.27 | 0 | 0 | 0.70 | 0.85 | 0.01 | -0.14 | 8/22/2025 3:59:48 PM EST | |||
| 146.00 | 35.80 | 40.00 | 37.90 | % | 0.26 | 0 | 0 | 0.70 | 0.84 | 0.01 | -0.14 | 8/22/2025 3:59:48 PM EST | |||
| 147.00 | 35.10 | 39.10 | 37.10 | % | 0.25 | 0 | 0 | 0.71 | 0.83 | 0.01 | -0.14 | 8/22/2025 3:59:48 PM EST | |||
| 148.00 | 34.20 | 38.30 | 36.25 | % | 0.24 | 0 | 0 | 0.69 | 0.83 | 0.01 | -0.15 | 8/22/2025 3:59:48 PM EST | |||
| 149.00 | 33.50 | 37.50 | 35.50 | 35.16 | % | 0.24 | 1 | 0 | 0.70 | 0.82 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 150.00 | 32.70 | 36.80 | 34.75 | 38.30 | +4.39 | +12.95% | 0.23 | 5 | 5 | 0.70 | 0.81 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 152.50 | 30.90 | 34.90 | 32.90 | % | 0.22 | 0 | 0 | 0.69 | 0.79 | 0.01 | -0.16 | 8/22/2025 3:59:48 PM EST | |||
| 155.00 | 29.00 | 33.10 | 31.05 | 34.00 | +3.65 | +12.03% | 0.20 | 5 | 5 | 0.70 | 0.77 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 157.50 | 27.30 | 31.40 | 29.35 | % | 0.19 | 0 | 0 | 0.69 | 0.75 | 0.01 | -0.17 | 8/22/2025 3:59:48 PM EST | |||
| 160.00 | 25.60 | 29.70 | 27.65 | % | 0.17 | 0 | 0 | 0.68 | 0.73 | 0.01 | -0.18 | 8/22/2025 3:59:48 PM EST | |||
| 162.50 | 23.90 | 28.00 | 25.95 | % | 0.16 | 0 | 0 | 0.68 | 0.71 | 0.01 | -0.19 | 8/22/2025 3:59:48 PM EST | |||
| 165.00 | 22.40 | 26.40 | 24.40 | % | 0.15 | 0 | 0 | 0.68 | 0.69 | 0.01 | -0.19 | 8/22/2025 3:59:48 PM EST | |||
| 167.50 | 21.70 | 24.50 | 23.10 | % | 0.14 | 0 | 0 | 0.69 | 0.67 | 0.01 | -0.20 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 20.20 | 22.90 | 21.55 | % | 0.13 | 0 | 0 | 0.68 | 0.64 | 0.01 | -0.20 | 8/22/2025 3:59:48 PM EST | |||
| 172.50 | 18.90 | 21.30 | 20.10 | % | 0.12 | 0 | 0 | 0.67 | 0.62 | 0.01 | -0.20 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 17.00 | 20.80 | 18.90 | 18.24 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | 0.60 | 0.01 | -0.21 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 177.50 | 15.40 | 19.50 | 17.45 | 15.92 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | 0.57 | 0.01 | -0.21 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 14.50 | 18.40 | 16.45 | 16.80 | +0.75 | +4.68% | 0.09 | 6 | 7 | 0.68 | 0.55 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 182.50 | 13.00 | 17.20 | 15.10 | 17.00 | % | 0.08 | 7 | 0 | 0.68 | 0.52 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 185.00 | 12.10 | 16.10 | 14.10 | 16.00 | % | 0.08 | 10 | 0 | 0.68 | 0.50 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 187.50 | 11.00 | 15.10 | 13.05 | % | 0.07 | 0 | 0 | 0.67 | 0.48 | 0.01 | -0.21 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 10.10 | 13.40 | 11.75 | 14.67 | % | 0.06 | 1 | 0 | 0.67 | 0.46 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 192.50 | 9.30 | 12.80 | 11.05 | % | 0.06 | 0 | 0 | 0.67 | 0.43 | 0.01 | -0.20 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 9.60 | 12.40 | 11.00 | % | 0.06 | 0 | 0 | 0.68 | 0.41 | 0.01 | -0.20 | 8/22/2025 3:59:48 PM EST | |||
| 197.50 | 7.60 | 11.10 | 9.35 | 11.20 | +2.10 | +23.08% | 0.05 | 10 | 2 | 0.68 | 0.39 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 6.90 | 10.20 | 8.55 | 10.40 | % | 0.04 | 12 | 0 | 0.68 | 0.37 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 205.00 | 5.70 | 9.70 | 7.70 | % | 0.04 | 0 | 0 | 0.67 | 0.33 | 0.01 | -0.19 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 4.60 | 8.60 | 6.60 | 7.50 | % | 0.03 | 4 | 0 | 0.67 | 0.29 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 215.00 | 4.50 | 6.90 | 5.70 | % | 0.03 | 0 | 0 | 0.67 | 0.26 | 0.01 | -0.16 | 8/22/2025 3:59:48 PM EST | |||
| 220.00 | 2.70 | 6.70 | 4.70 | % | 0.02 | 0 | 0 | 0.68 | 0.23 | 0.01 | -0.15 | 8/22/2025 3:59:48 PM EST | |||
| 225.00 | 1.95 | 5.30 | 3.63 | % | 0.02 | 0 | 0 | 0.68 | 0.20 | 0.01 | -0.14 | 8/22/2025 3:59:48 PM EST | |||
| 230.00 | 1.50 | 5.50 | 3.50 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.01 | -0.13 | 8/22/2025 3:59:48 PM EST | |||
| 235.00 | 1.90 | 4.10 | 3.00 | % | 0.01 | 0 | 0 | 0.68 | 0.15 | 0.01 | -0.11 | 8/22/2025 3:59:48 PM EST | |||
| 240.00 | 1.55 | 3.60 | 2.58 | % | 0.01 | 0 | 0 | 0.68 | 0.13 | 0.01 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 245.00 | 1.00 | 4.10 | 2.55 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.00 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.79 | 0.09 | 0.00 | -0.08 | 8/22/2025 3:59:48 PM EST | |||
| 255.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.00 | -0.07 | 8/22/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.79 | 0.07 | 0.00 | -0.06 | 8/22/2025 3:59:48 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.01 | -0.04 | 0.00 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.86 | -0.05 | 0.00 | -0.07 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 0.05 | 3.90 | 1.98 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.00 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 1.55 | 3.10 | 2.33 | % | 0.02 | 0 | 0 | 0.73 | -0.10 | 0.00 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 140.00 | 1.20 | 5.00 | 3.10 | 2.75 | % | 0.02 | 24 | 0 | 0.73 | -0.12 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 144.00 | 2.05 | 4.60 | 3.33 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | -0.15 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 2.75 | 4.90 | 3.83 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | -0.15 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 146.00 | 2.05 | 6.10 | 4.08 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.68 | -0.16 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 147.00 | 2.25 | 5.30 | 3.78 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.72 | -0.17 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 148.00 | 2.85 | 5.70 | 4.28 | % | 0.03 | 0 | 0 | 0.69 | -0.17 | 0.01 | -0.15 | 8/22/2025 3:59:48 PM EST | |||
| 149.00 | 2.65 | 5.70 | 4.18 | % | 0.03 | 0 | 0 | 0.71 | -0.18 | 0.01 | -0.15 | 8/22/2025 3:59:48 PM EST | |||
| 150.00 | 4.00 | 6.90 | 5.45 | % | 0.04 | 0 | 0 | 0.70 | -0.19 | 0.01 | -0.15 | 8/22/2025 3:59:48 PM EST | |||
| 152.50 | 4.70 | 7.50 | 6.10 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.71 | -0.21 | 0.01 | -0.16 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 4.60 | 8.30 | 6.45 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.71 | -0.23 | 0.01 | -0.17 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 157.50 | 5.30 | 9.00 | 7.15 | % | 0.05 | 0 | 0 | 0.70 | -0.25 | 0.01 | -0.17 | 8/22/2025 3:59:48 PM EST | |||
| 160.00 | 5.80 | 9.80 | 7.80 | % | 0.05 | 0 | 0 | 0.70 | -0.27 | 0.01 | -0.18 | 8/22/2025 3:59:48 PM EST | |||
| 162.50 | 6.80 | 10.70 | 8.75 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.70 | -0.29 | 0.01 | -0.19 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 7.60 | 11.50 | 9.55 | % | 0.06 | 0 | 0 | 0.69 | -0.31 | 0.01 | -0.19 | 8/22/2025 3:59:48 PM EST | |||
| 167.50 | 8.60 | 12.50 | 10.55 | % | 0.06 | 0 | 0 | 0.70 | -0.33 | 0.01 | -0.20 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 9.70 | 13.60 | 11.65 | 13.20 | +0.70 | +5.60% | 0.07 | 1 | 2 | 0.70 | -0.36 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 172.50 | 11.70 | 14.80 | 13.25 | % | 0.08 | 0 | 0 | 0.69 | -0.38 | 0.01 | -0.20 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 11.90 | 15.90 | 13.90 | % | 0.08 | 0 | 0 | 0.69 | -0.40 | 0.01 | -0.21 | 8/22/2025 3:59:48 PM EST | |||
| 177.50 | 14.50 | 17.20 | 15.85 | % | 0.09 | 0 | 0 | 0.70 | -0.43 | 0.01 | -0.21 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 15.30 | 18.40 | 16.85 | 14.45 | -4.50 | -23.75% | 0.09 | 1 | 2 | 0.70 | -0.45 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 182.50 | 15.60 | 19.80 | 17.70 | % | 0.10 | 0 | 0 | 0.68 | -0.48 | 0.01 | -0.21 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 18.10 | 21.20 | 19.65 | 16.70 | % | 0.11 | 3 | 0 | 0.69 | -0.50 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 187.50 | 18.60 | 22.70 | 20.65 | % | 0.11 | 0 | 0 | 0.68 | -0.52 | 0.01 | -0.21 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 20.90 | 24.30 | 22.60 | % | 0.12 | 0 | 0 | 0.69 | -0.54 | 0.01 | -0.21 | 8/22/2025 3:59:48 PM EST | |||
| 192.50 | 22.20 | 25.80 | 24.00 | % | 0.12 | 0 | 0 | 0.68 | -0.57 | 0.01 | -0.20 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 24.00 | 27.20 | 25.60 | % | 0.13 | 0 | 0 | 0.68 | -0.59 | 0.01 | -0.20 | 8/22/2025 3:59:48 PM EST | |||
| 197.50 | 25.20 | 29.30 | 27.25 | % | 0.14 | 0 | 0 | 0.69 | -0.61 | 0.01 | -0.20 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 26.90 | 31.10 | 29.00 | % | 0.14 | 0 | 0 | 0.69 | -0.63 | 0.01 | -0.19 | 8/22/2025 3:59:48 PM EST | |||
| 205.00 | 30.70 | 34.80 | 32.75 | % | 0.16 | 0 | 0 | 0.68 | -0.67 | 0.01 | -0.19 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 34.50 | 38.50 | 36.50 | % | 0.17 | 0 | 0 | 0.68 | -0.71 | 0.01 | -0.17 | 8/22/2025 3:59:48 PM EST | |||
| 215.00 | 38.50 | 42.60 | 40.55 | % | 0.19 | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.16 | 8/22/2025 3:59:48 PM EST | |||
| 220.00 | 42.70 | 46.80 | 44.75 | % | 0.20 | 0 | 0 | 0.69 | -0.77 | 0.01 | -0.15 | 8/22/2025 3:59:48 PM EST | |||
| 225.00 | 47.10 | 51.10 | 49.10 | % | 0.22 | 0 | 0 | 0.68 | -0.80 | 0.01 | -0.14 | 8/22/2025 3:59:48 PM EST | |||
| 230.00 | 51.50 | 55.50 | 53.50 | % | 0.23 | 0 | 0 | 0.69 | -0.83 | 0.01 | -0.13 | 8/22/2025 3:59:48 PM EST | |||
| 235.00 | 56.00 | 59.90 | 57.95 | % | 0.25 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.11 | 8/22/2025 3:59:48 PM EST | |||
| 240.00 | 60.60 | 64.60 | 62.60 | % | 0.26 | 0 | 0 | 0.82 | -0.87 | 0.01 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 245.00 | 65.20 | 69.00 | 67.10 | % | 0.27 | 0 | 0 | 0.82 | -0.89 | 0.00 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 250.00 | 69.90 | 73.70 | 71.80 | % | 0.29 | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.08 | 8/22/2025 3:59:48 PM EST | |||
| 255.00 | 74.70 | 78.50 | 76.60 | % | 0.30 | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.07 | 8/22/2025 3:59:48 PM EST | |||
| 260.00 | 79.50 | 83.30 | 81.40 | % | 0.31 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.06 | 8/22/2025 3:59:48 PM EST |