Options Chain for ASTERA LABS INC COM (ALAB) - $229.50 as of 9/15/2025 2:25:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 112.00 | 115.70 | 113.85 | % | 0.95 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.03 | 9/15/2025 2:58:55 PM EST | |||
| 125.00 | 107.20 | 110.70 | 108.95 | % | 0.87 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.04 | 9/15/2025 2:58:55 PM EST | |||
| 130.00 | 102.20 | 105.90 | 104.05 | % | 0.80 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.04 | 9/15/2025 2:58:55 PM EST | |||
| 135.00 | 97.50 | 101.20 | 99.35 | % | 0.74 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.05 | 9/15/2025 2:58:55 PM EST | |||
| 140.00 | 92.60 | 96.30 | 94.45 | % | 0.67 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.06 | 9/15/2025 2:58:55 PM EST | |||
| 145.00 | 88.00 | 91.50 | 89.75 | % | 0.62 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.07 | 9/15/2025 2:58:55 PM EST | |||
| 150.00 | 83.10 | 86.80 | 84.95 | % | 0.57 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.09 | 9/15/2025 2:58:55 PM EST | |||
| 155.00 | 78.50 | 82.30 | 80.40 | % | 0.52 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.10 | 9/15/2025 2:58:55 PM EST | |||
| 160.00 | 74.00 | 77.60 | 75.80 | % | 0.47 | 0 | 0 | 0.85 | 0.93 | 0.00 | -0.11 | 9/15/2025 2:58:55 PM EST | |||
| 165.00 | 69.50 | 73.20 | 71.35 | % | 0.43 | 0 | 0 | 0.84 | 0.91 | 0.00 | -0.12 | 9/15/2025 2:58:55 PM EST | |||
| 170.00 | 65.10 | 68.80 | 66.95 | 65.47 | % | 0.39 | 1 | 0 | 0.84 | 0.90 | 0.00 | -0.14 | 9/15/2025 | 9/15/2025 2:58:55 PM EST | |
| 175.00 | 60.80 | 64.50 | 62.65 | % | 0.36 | 0 | 0 | 0.82 | 0.88 | 0.00 | -0.15 | 9/15/2025 2:58:55 PM EST | |||
| 180.00 | 57.60 | 59.80 | 58.70 | 54.04 | 0.00 | 0.00% | 0.33 | 0 | 42 | 0.82 | 0.86 | 0.00 | -0.17 | 9/12/2025 | 9/15/2025 2:58:55 PM EST |
| 185.00 | 52.80 | 56.40 | 54.60 | % | 0.30 | 0 | 0 | 0.80 | 0.84 | 0.00 | -0.18 | 9/15/2025 2:58:55 PM EST | |||
| 190.00 | 48.80 | 52.50 | 50.65 | % | 0.27 | 0 | 0 | 0.79 | 0.82 | 0.00 | -0.19 | 9/15/2025 2:58:55 PM EST | |||
| 195.00 | 45.10 | 48.80 | 46.95 | % | 0.24 | 0 | 0 | 0.78 | 0.79 | 0.00 | -0.21 | 9/15/2025 2:58:55 PM EST | |||
| 200.00 | 42.40 | 44.70 | 43.55 | 42.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.77 | 0.77 | 0.00 | -0.22 | 9/11/2025 | 9/15/2025 2:58:55 PM EST |
| 205.00 | 38.80 | 41.40 | 40.10 | 40.00 | -1.41 | -3.41% | 0.20 | 1 | 1 | 0.76 | 0.74 | 0.01 | -0.23 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 210.00 | 35.80 | 37.90 | 36.85 | 36.65 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.76 | 0.71 | 0.01 | -0.24 | 9/12/2025 | 9/15/2025 2:58:55 PM EST |
| 215.00 | 32.70 | 35.40 | 34.05 | % | 0.16 | 0 | 0 | 0.76 | 0.68 | 0.01 | -0.25 | 9/15/2025 2:58:55 PM EST | |||
| 217.50 | 31.20 | 33.00 | 32.10 | % | 0.15 | 0 | 0 | 0.75 | 0.66 | 0.01 | -0.26 | 9/15/2025 2:58:55 PM EST | |||
| 220.00 | 30.30 | 31.10 | 30.70 | 31.80 | +3.30 | +11.58% | 0.14 | 31 | 36 | 0.75 | 0.65 | 0.01 | -0.26 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 222.50 | 28.60 | 30.20 | 29.40 | % | 0.13 | 0 | 0 | 0.75 | 0.63 | 0.01 | -0.26 | 9/15/2025 2:58:55 PM EST | |||
| 225.00 | 27.50 | 28.30 | 27.90 | 28.80 | -1.30 | -4.32% | 0.12 | 2 | 1 | 0.74 | 0.61 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 227.50 | 26.50 | 27.40 | 26.95 | 25.90 | -0.10 | -0.39% | 0.12 | 1 | 2 | 0.74 | 0.60 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 230.00 | 25.20 | 26.40 | 25.80 | 27.20 | +3.40 | +14.29% | 0.11 | 3 | 29 | 0.74 | 0.58 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 232.50 | 24.00 | 24.90 | 24.45 | 25.60 | +2.40 | +10.35% | 0.11 | 7 | 5 | 0.75 | 0.57 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 235.00 | 22.80 | 23.90 | 23.35 | 22.90 | 0.00 | 0.00% | 0.10 | 1 | 8 | 0.74 | 0.55 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 237.50 | 21.40 | 23.00 | 22.20 | 21.16 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.75 | 0.53 | 0.01 | -0.27 | 9/12/2025 | 9/15/2025 2:58:55 PM EST |
| 240.00 | 20.80 | 21.40 | 21.10 | 21.45 | +2.04 | +10.51% | 0.09 | 5 | 4 | 0.74 | 0.52 | 0.01 | -0.28 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 245.00 | 18.40 | 19.40 | 18.90 | 18.72 | -0.98 | -4.98% | 0.08 | 1 | 3 | 0.75 | 0.49 | 0.01 | -0.28 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 250.00 | 16.70 | 17.60 | 17.15 | 18.00 | +2.40 | +15.39% | 0.07 | 9 | 15 | 0.75 | 0.46 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 255.00 | 15.20 | 16.40 | 15.80 | 16.60 | +0.95 | +6.07% | 0.06 | 12 | 2 | 0.73 | 0.43 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 260.00 | 13.60 | 14.30 | 13.95 | 15.19 | +0.17 | +1.14% | 0.05 | 5 | 11 | 0.73 | 0.40 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 265.00 | 12.10 | 13.60 | 12.85 | 14.00 | +2.50 | +21.74% | 0.05 | 3 | 2 | 0.73 | 0.37 | 0.01 | -0.26 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 270.00 | 11.10 | 11.70 | 11.40 | 10.80 | +0.70 | +6.94% | 0.04 | 1 | 1 | 0.73 | 0.35 | 0.01 | -0.26 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 275.00 | 10.10 | 10.50 | 10.30 | 11.90 | +2.20 | +22.68% | 0.04 | 2 | 3 | 0.74 | 0.32 | 0.01 | -0.25 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 280.00 | 8.90 | 9.90 | 9.40 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.75 | 0.30 | 0.01 | -0.25 | 9/12/2025 | 9/15/2025 2:58:55 PM EST |
| 285.00 | 7.60 | 9.10 | 8.35 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | 0.28 | 0.01 | -0.24 | 9/11/2025 | 9/15/2025 2:58:55 PM EST |
| 290.00 | 7.30 | 7.70 | 7.50 | 7.60 | +0.25 | +3.41% | 0.03 | 2 | 5 | 0.73 | 0.26 | 0.01 | -0.23 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 295.00 | 6.20 | 7.00 | 6.60 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | 0.24 | 0.00 | -0.23 | 9/11/2025 | 9/15/2025 2:58:55 PM EST |
| 300.00 | 5.80 | 6.30 | 6.05 | 6.12 | % | 0.02 | 10 | 0 | 0.74 | 0.22 | 0.00 | -0.22 | 9/15/2025 | 9/15/2025 2:58:55 PM EST | |
| 310.00 | 4.50 | 5.20 | 4.85 | % | 0.02 | 0 | 0 | 0.77 | 0.19 | 0.00 | -0.20 | 9/15/2025 2:58:55 PM EST | |||
| 320.00 | 3.60 | 4.30 | 3.95 | 4.90 | % | 0.01 | 3 | 0 | 0.75 | 0.17 | 0.00 | -0.19 | 9/15/2025 | 9/15/2025 2:58:55 PM EST | |
| 330.00 | 2.90 | 3.80 | 3.35 | 2.96 | % | 0.01 | 5 | 0 | 0.75 | 0.15 | 0.00 | -0.17 | 9/15/2025 | 9/15/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.03 | 9/15/2025 2:58:55 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.04 | 9/15/2025 2:58:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.04 | 9/15/2025 2:58:55 PM EST | |||
| 135.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.05 | 9/15/2025 2:58:55 PM EST | |||
| 140.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.06 | 9/15/2025 2:58:55 PM EST | |||
| 145.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.03 | -0.04 | 0.00 | -0.07 | 9/15/2025 2:58:55 PM EST | |||
| 150.00 | 0.50 | 3.20 | 1.85 | % | 0.01 | 0 | 0 | 0.83 | -0.05 | 0.00 | -0.09 | 9/15/2025 2:58:55 PM EST | |||
| 155.00 | 1.05 | 3.50 | 2.28 | % | 0.01 | 0 | 0 | 0.84 | -0.06 | 0.00 | -0.10 | 9/15/2025 2:58:55 PM EST | |||
| 160.00 | 1.75 | 2.20 | 1.98 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.07 | 0.00 | -0.11 | 9/12/2025 | 9/15/2025 2:58:55 PM EST |
| 165.00 | 2.10 | 2.95 | 2.53 | % | 0.02 | 0 | 0 | 0.79 | -0.09 | 0.00 | -0.12 | 9/15/2025 2:58:55 PM EST | |||
| 170.00 | 2.90 | 3.20 | 3.05 | 2.99 | -0.91 | -23.34% | 0.02 | 2 | 2 | 0.76 | -0.10 | 0.00 | -0.14 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 175.00 | 2.40 | 5.70 | 4.05 | 3.30 | % | 0.02 | 2 | 0 | 0.75 | -0.12 | 0.00 | -0.15 | 9/15/2025 | 9/15/2025 2:58:55 PM EST | |
| 180.00 | 4.40 | 4.80 | 4.60 | 4.55 | -0.95 | -17.28% | 0.03 | 3 | 2 | 0.78 | -0.14 | 0.00 | -0.17 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 185.00 | 5.30 | 5.70 | 5.50 | 5.50 | -0.65 | -10.57% | 0.03 | 1 | 20 | 0.75 | -0.16 | 0.00 | -0.18 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 190.00 | 5.70 | 8.00 | 6.85 | 6.60 | -0.70 | -9.59% | 0.04 | 4 | 105 | 0.74 | -0.18 | 0.00 | -0.19 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 195.00 | 6.80 | 9.60 | 8.20 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.76 | -0.21 | 0.00 | -0.21 | 9/11/2025 | 9/15/2025 2:58:55 PM EST |
| 200.00 | 8.40 | 10.40 | 9.40 | 10.99 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.76 | -0.23 | 0.00 | -0.22 | 9/12/2025 | 9/15/2025 2:58:55 PM EST |
| 205.00 | 9.70 | 12.20 | 10.95 | 11.13 | -0.66 | -5.60% | 0.05 | 1 | 4 | 0.75 | -0.26 | 0.01 | -0.23 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 210.00 | 11.80 | 13.90 | 12.85 | 14.14 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.74 | -0.29 | 0.01 | -0.24 | 9/12/2025 | 9/15/2025 2:58:55 PM EST |
| 215.00 | 13.60 | 16.40 | 15.00 | 17.08 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.74 | -0.32 | 0.01 | -0.25 | 9/12/2025 | 9/15/2025 2:58:55 PM EST |
| 217.50 | 14.60 | 17.20 | 15.90 | % | 0.07 | 0 | 0 | 0.74 | -0.34 | 0.01 | -0.26 | 9/15/2025 2:58:55 PM EST | |||
| 220.00 | 16.30 | 16.90 | 16.60 | 16.50 | -1.80 | -9.84% | 0.08 | 5 | 24 | 0.72 | -0.35 | 0.01 | -0.26 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 222.50 | 16.90 | 19.50 | 18.20 | % | 0.08 | 0 | 0 | 0.74 | -0.37 | 0.01 | -0.26 | 9/15/2025 2:58:55 PM EST | |||
| 225.00 | 17.90 | 20.50 | 19.20 | 19.43 | -1.43 | -6.86% | 0.09 | 4 | 1 | 0.73 | -0.39 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 227.50 | 19.30 | 21.90 | 20.60 | 21.48 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.73 | -0.40 | 0.01 | -0.27 | 9/11/2025 | 9/15/2025 2:58:55 PM EST |
| 230.00 | 20.50 | 23.40 | 21.95 | 21.93 | -1.61 | -6.84% | 0.10 | 4 | 14 | 0.73 | -0.42 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 2:58:55 PM EST |
| 232.50 | 21.90 | 24.70 | 23.30 | 22.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.43 | 0.01 | -0.27 | 9/11/2025 | 9/15/2025 2:58:55 PM EST |
| 235.00 | 23.00 | 25.50 | 24.25 | 24.57 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.73 | -0.45 | 0.01 | -0.27 | 9/11/2025 | 9/15/2025 2:58:55 PM EST |
| 237.50 | 24.50 | 27.10 | 25.80 | % | 0.11 | 0 | 0 | 0.73 | -0.47 | 0.01 | -0.27 | 9/15/2025 2:58:55 PM EST | |||
| 240.00 | 26.10 | 28.40 | 27.25 | 29.83 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.73 | -0.48 | 0.01 | -0.28 | 9/12/2025 | 9/15/2025 2:58:55 PM EST |
| 245.00 | 28.80 | 31.10 | 29.95 | % | 0.12 | 0 | 0 | 0.72 | -0.51 | 0.01 | -0.28 | 9/15/2025 2:58:55 PM EST | |||
| 250.00 | 31.90 | 34.70 | 33.30 | % | 0.13 | 0 | 0 | 0.72 | -0.54 | 0.01 | -0.27 | 9/15/2025 2:58:55 PM EST | |||
| 255.00 | 35.10 | 38.00 | 36.55 | % | 0.14 | 0 | 0 | 0.72 | -0.57 | 0.01 | -0.27 | 9/15/2025 2:58:55 PM EST | |||
| 260.00 | 38.60 | 41.00 | 39.80 | % | 0.15 | 0 | 0 | 0.72 | -0.60 | 0.01 | -0.27 | 9/15/2025 2:58:55 PM EST | |||
| 265.00 | 41.90 | 45.30 | 43.60 | 46.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.72 | -0.63 | 0.01 | -0.26 | 9/11/2025 | 9/15/2025 2:58:55 PM EST |
| 270.00 | 45.50 | 49.10 | 47.30 | % | 0.18 | 0 | 0 | 0.72 | -0.65 | 0.01 | -0.26 | 9/15/2025 2:58:55 PM EST | |||
| 275.00 | 49.30 | 52.80 | 51.05 | % | 0.19 | 0 | 0 | 0.71 | -0.68 | 0.01 | -0.25 | 9/15/2025 2:58:55 PM EST | |||
| 280.00 | 53.30 | 56.90 | 55.10 | % | 0.20 | 0 | 0 | 0.72 | -0.70 | 0.01 | -0.25 | 9/15/2025 2:58:55 PM EST | |||
| 285.00 | 57.20 | 61.00 | 59.10 | % | 0.21 | 0 | 0 | 0.71 | -0.72 | 0.01 | -0.24 | 9/15/2025 2:58:55 PM EST | |||
| 290.00 | 61.50 | 65.10 | 63.30 | 66.49 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.72 | -0.74 | 0.01 | -0.23 | 9/11/2025 | 9/15/2025 2:58:55 PM EST |
| 295.00 | 65.70 | 69.40 | 67.55 | % | 0.23 | 0 | 0 | 0.72 | -0.76 | 0.00 | -0.23 | 9/15/2025 2:58:55 PM EST | |||
| 300.00 | 70.00 | 73.60 | 71.80 | % | 0.24 | 0 | 0 | 0.72 | -0.78 | 0.00 | -0.22 | 9/15/2025 2:58:55 PM EST | |||
| 310.00 | 78.90 | 82.30 | 80.60 | % | 0.26 | 0 | 0 | 0.72 | -0.81 | 0.00 | -0.20 | 9/15/2025 2:58:55 PM EST | |||
| 320.00 | 87.90 | 91.60 | 89.75 | % | 0.28 | 0 | 0 | 0.71 | -0.83 | 0.00 | -0.19 | 9/15/2025 2:58:55 PM EST | |||
| 330.00 | 97.10 | 100.90 | 99.00 | % | 0.30 | 0 | 0 | 0.68 | -0.85 | 0.00 | -0.17 | 9/15/2025 2:58:55 PM EST |