Options Chain for ASTERA LABS INC COM (ALAB) - $212.99 as of 10/8/2025 6:32:40 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 | 99.00 | 102.50 | 100.75 | % | 0.84 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 125.00 | 94.40 | 98.00 | 96.20 | % | 0.77 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.08 | 10/8/2025 3:59:52 PM EST | |||
| 130.00 | 89.70 | 93.30 | 91.50 | % | 0.70 | 0 | 0 | 1.33 | 0.96 | 0.00 | -0.10 | 10/8/2025 3:59:52 PM EST | |||
| 135.00 | 85.20 | 88.40 | 86.80 | % | 0.64 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.12 | 10/8/2025 3:59:52 PM EST | |||
| 140.00 | 80.80 | 84.20 | 82.50 | % | 0.59 | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.14 | 10/8/2025 3:59:52 PM EST | |||
| 145.00 | 76.50 | 79.90 | 78.20 | % | 0.54 | 0 | 0 | 1.06 | 0.92 | 0.00 | -0.16 | 10/8/2025 3:59:52 PM EST | |||
| 150.00 | 72.10 | 75.60 | 73.85 | % | 0.49 | 0 | 0 | 1.05 | 0.91 | 0.00 | -0.18 | 10/8/2025 3:59:52 PM EST | |||
| 155.00 | 68.00 | 71.40 | 69.70 | % | 0.45 | 0 | 0 | 1.05 | 0.89 | 0.00 | -0.20 | 10/8/2025 3:59:52 PM EST | |||
| 160.00 | 64.50 | 66.50 | 65.50 | 63.60 | +11.70 | +22.55% | 0.41 | 2 | 1 | 1.04 | 0.87 | 0.00 | -0.22 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 60.10 | 63.20 | 61.65 | % | 0.37 | 0 | 0 | 1.04 | 0.85 | 0.00 | -0.25 | 10/8/2025 3:59:52 PM EST | |||
| 170.00 | 56.60 | 59.30 | 57.95 | 52.40 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.04 | 0.83 | 0.00 | -0.27 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 52.50 | 56.00 | 54.25 | % | 0.31 | 0 | 0 | 1.03 | 0.80 | 0.00 | -0.29 | 10/8/2025 3:59:52 PM EST | |||
| 180.00 | 49.30 | 52.20 | 50.75 | 51.81 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.03 | 0.78 | 0.00 | -0.31 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 46.10 | 49.00 | 47.55 | % | 0.26 | 0 | 0 | 1.03 | 0.76 | 0.00 | -0.32 | 10/8/2025 3:59:52 PM EST | |||
| 190.00 | 43.30 | 45.60 | 44.45 | 39.50 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.04 | 0.73 | 0.00 | -0.34 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 40.10 | 42.70 | 41.40 | 44.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | 0.70 | 0.00 | -0.35 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 37.60 | 40.20 | 38.90 | 41.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.05 | 0.68 | 0.00 | -0.37 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 205.00 | 35.50 | 37.10 | 36.30 | 35.37 | +2.20 | +6.64% | 0.18 | 1 | 28 | 1.05 | 0.65 | 0.01 | -0.38 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 32.50 | 34.10 | 33.30 | 30.27 | 0.00 | 0.00% | 0.16 | 0 | 223 | 1.03 | 0.62 | 0.01 | -0.39 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 215.00 | 30.50 | 32.40 | 31.45 | 30.00 | +0.50 | +1.70% | 0.15 | 3 | 6 | 1.05 | 0.59 | 0.01 | -0.39 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 220.00 | 28.40 | 30.20 | 29.30 | 28.60 | +2.80 | +10.86% | 0.13 | 3 | 13 | 1.05 | 0.57 | 0.01 | -0.40 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 225.00 | 26.30 | 27.90 | 27.10 | 25.30 | +2.90 | +12.95% | 0.12 | 3 | 33 | 1.05 | 0.54 | 0.01 | -0.40 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 230.00 | 24.40 | 25.50 | 24.95 | 24.20 | +0.30 | +1.26% | 0.11 | 3 | 3 | 1.04 | 0.51 | 0.01 | -0.40 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 235.00 | 22.10 | 23.80 | 22.95 | 22.66 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.03 | 0.49 | 0.01 | -0.40 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 240.00 | 20.70 | 22.70 | 21.70 | 21.30 | +4.10 | +23.84% | 0.09 | 2 | 32 | 1.05 | 0.46 | 0.01 | -0.40 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 245.00 | 18.50 | 20.70 | 19.60 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.03 | 0.44 | 0.01 | -0.40 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 250.00 | 17.40 | 19.10 | 18.25 | 17.70 | +2.51 | +16.53% | 0.07 | 38 | 47 | 1.04 | 0.42 | 0.01 | -0.39 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 255.00 | 16.10 | 17.70 | 16.90 | 16.60 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.04 | 0.39 | 0.01 | -0.39 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 260.00 | 14.80 | 16.30 | 15.55 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.04 | 0.37 | 0.01 | -0.38 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 265.00 | 13.70 | 15.30 | 14.50 | 18.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.05 | 0.35 | 0.01 | -0.37 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 270.00 | 12.20 | 14.10 | 13.15 | 12.83 | +1.83 | +16.64% | 0.05 | 36 | 4 | 1.03 | 0.33 | 0.00 | -0.37 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 275.00 | 11.60 | 13.00 | 12.30 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.05 | 0.31 | 0.00 | -0.36 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 280.00 | 10.60 | 12.20 | 11.40 | 7.98 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.05 | 0.29 | 0.00 | -0.35 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 285.00 | 8.80 | 12.30 | 10.55 | % | 0.04 | 0 | 0 | 1.05 | 0.27 | 0.00 | -0.34 | 10/8/2025 3:59:52 PM EST | |||
| 290.00 | 8.10 | 11.30 | 9.70 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.05 | 0.26 | 0.00 | -0.33 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 295.00 | 8.30 | 9.70 | 9.00 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.06 | 0.24 | 0.00 | -0.32 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 300.00 | 7.40 | 9.00 | 8.20 | 7.28 | -3.22 | -30.67% | 0.03 | 35 | 2 | 1.05 | 0.23 | 0.00 | -0.31 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 305.00 | 6.70 | 8.50 | 7.60 | % | 0.02 | 0 | 0 | 1.05 | 0.21 | 0.00 | -0.29 | 10/8/2025 3:59:52 PM EST | |||
| 310.00 | 5.30 | 8.90 | 7.10 | % | 0.02 | 0 | 0 | 1.05 | 0.20 | 0.00 | -0.28 | 10/8/2025 3:59:52 PM EST | |||
| 315.00 | 4.80 | 8.40 | 6.60 | % | 0.02 | 0 | 0 | 1.06 | 0.19 | 0.00 | -0.27 | 10/8/2025 3:59:52 PM EST | |||
| 320.00 | 4.60 | 7.30 | 5.95 | % | 0.02 | 0 | 0 | 1.05 | 0.17 | 0.00 | -0.26 | 10/8/2025 3:59:52 PM EST | |||
| 325.00 | 4.30 | 7.20 | 5.75 | % | 0.02 | 0 | 0 | 1.07 | 0.16 | 0.00 | -0.25 | 10/8/2025 3:59:52 PM EST | |||
| 330.00 | 3.80 | 6.80 | 5.30 | % | 0.02 | 0 | 0 | 1.07 | 0.15 | 0.00 | -0.24 | 10/8/2025 3:59:52 PM EST | |||
| 335.00 | 3.30 | 6.50 | 4.90 | % | 0.01 | 0 | 0 | 1.06 | 0.14 | 0.00 | -0.23 | 10/8/2025 3:59:52 PM EST | |||
| 340.00 | 2.95 | 6.20 | 4.58 | % | 0.01 | 0 | 0 | 1.07 | 0.13 | 0.00 | -0.22 | 10/8/2025 3:59:52 PM EST | |||
| 345.00 | 2.75 | 5.90 | 4.33 | % | 0.01 | 0 | 0 | 1.08 | 0.12 | 0.00 | -0.21 | 10/8/2025 3:59:52 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 | 0.05 | 2.45 | 1.25 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.04 | -0.02 | 0.00 | -0.07 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 0.10 | 2.75 | 1.43 | 0.94 | -0.61 | -39.36% | 0.01 | 3 | 5 | 1.02 | -0.03 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 0.75 | 2.65 | 1.70 | % | 0.01 | 0 | 0 | 1.08 | -0.04 | 0.00 | -0.10 | 10/8/2025 3:59:52 PM EST | |||
| 135.00 | 0.85 | 2.25 | 1.55 | 2.15 | +0.28 | +14.98% | 0.01 | 3 | 8 | 1.01 | -0.05 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 2.20 | 2.80 | 2.50 | 2.65 | +0.24 | +9.96% | 0.02 | 45 | 7 | 1.05 | -0.06 | 0.00 | -0.14 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 2.85 | 3.70 | 3.28 | % | 0.02 | 0 | 0 | 1.07 | -0.08 | 0.00 | -0.16 | 10/8/2025 3:59:52 PM EST | |||
| 150.00 | 3.30 | 4.90 | 4.10 | 3.98 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.08 | -0.09 | 0.00 | -0.18 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 4.30 | 5.20 | 4.75 | 4.88 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.06 | -0.11 | 0.00 | -0.20 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 5.10 | 6.10 | 5.60 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.05 | -0.13 | 0.00 | -0.22 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 6.30 | 7.50 | 6.90 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 49 | 1.05 | -0.15 | 0.00 | -0.25 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 170.00 | 6.90 | 9.50 | 8.20 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.05 | -0.17 | 0.00 | -0.27 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 8.00 | 11.00 | 9.50 | 13.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.05 | -0.20 | 0.00 | -0.29 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 180.00 | 10.20 | 11.70 | 10.95 | % | 0.06 | 0 | 0 | 1.04 | -0.22 | 0.00 | -0.31 | 10/8/2025 3:59:52 PM EST | |||
| 185.00 | 12.20 | 13.10 | 12.65 | 13.30 | +1.30 | +10.84% | 0.07 | 2 | 1 | 1.04 | -0.24 | 0.00 | -0.32 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 13.60 | 15.10 | 14.35 | 14.60 | -2.03 | -12.21% | 0.08 | 1 | 7 | 1.04 | -0.27 | 0.00 | -0.34 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 15.60 | 17.30 | 16.45 | 15.97 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.04 | -0.30 | 0.00 | -0.35 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 17.90 | 19.50 | 18.70 | 21.36 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.04 | -0.32 | 0.00 | -0.37 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 205.00 | 20.20 | 22.00 | 21.10 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.05 | -0.35 | 0.01 | -0.38 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 22.40 | 24.30 | 23.35 | 22.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | -0.38 | 0.01 | -0.39 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 215.00 | 25.10 | 26.80 | 25.95 | % | 0.12 | 0 | 0 | 1.04 | -0.41 | 0.01 | -0.39 | 10/8/2025 3:59:52 PM EST | |||
| 220.00 | 27.90 | 29.50 | 28.70 | 24.30 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.04 | -0.43 | 0.01 | -0.40 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 225.00 | 30.80 | 32.40 | 31.60 | 30.57 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.04 | -0.46 | 0.01 | -0.40 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 230.00 | 33.60 | 35.50 | 34.55 | 33.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.04 | -0.49 | 0.01 | -0.40 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 235.00 | 36.80 | 38.80 | 37.80 | % | 0.16 | 0 | 0 | 1.04 | -0.51 | 0.01 | -0.40 | 10/8/2025 3:59:52 PM EST | |||
| 240.00 | 40.10 | 42.10 | 41.10 | 37.50 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.04 | -0.54 | 0.01 | -0.40 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 245.00 | 43.10 | 45.60 | 44.35 | 45.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.04 | -0.56 | 0.01 | -0.40 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 250.00 | 46.70 | 49.10 | 47.90 | % | 0.19 | 0 | 0 | 1.04 | -0.58 | 0.01 | -0.39 | 10/8/2025 3:59:52 PM EST | |||
| 255.00 | 50.10 | 53.20 | 51.65 | % | 0.20 | 0 | 0 | 1.05 | -0.61 | 0.01 | -0.39 | 10/8/2025 3:59:52 PM EST | |||
| 260.00 | 53.80 | 56.90 | 55.35 | % | 0.21 | 0 | 0 | 1.05 | -0.63 | 0.01 | -0.38 | 10/8/2025 3:59:52 PM EST | |||
| 265.00 | 57.60 | 60.60 | 59.10 | % | 0.22 | 0 | 0 | 1.05 | -0.65 | 0.01 | -0.37 | 10/8/2025 3:59:52 PM EST | |||
| 270.00 | 61.50 | 64.60 | 63.05 | % | 0.23 | 0 | 0 | 1.05 | -0.67 | 0.00 | -0.37 | 10/8/2025 3:59:52 PM EST | |||
| 275.00 | 65.50 | 68.50 | 67.00 | % | 0.24 | 0 | 0 | 1.05 | -0.69 | 0.00 | -0.36 | 10/8/2025 3:59:52 PM EST | |||
| 280.00 | 69.40 | 72.70 | 71.05 | % | 0.25 | 0 | 0 | 1.05 | -0.71 | 0.00 | -0.35 | 10/8/2025 3:59:52 PM EST | |||
| 285.00 | 73.70 | 76.90 | 75.30 | % | 0.26 | 0 | 0 | 1.06 | -0.73 | 0.00 | -0.34 | 10/8/2025 3:59:52 PM EST | |||
| 290.00 | 77.80 | 81.00 | 79.40 | % | 0.27 | 0 | 0 | 1.06 | -0.74 | 0.00 | -0.33 | 10/8/2025 3:59:52 PM EST | |||
| 295.00 | 82.00 | 85.30 | 83.65 | % | 0.28 | 0 | 0 | 1.06 | -0.76 | 0.00 | -0.32 | 10/8/2025 3:59:52 PM EST | |||
| 300.00 | 86.40 | 89.70 | 88.05 | % | 0.29 | 0 | 0 | 1.07 | -0.77 | 0.00 | -0.31 | 10/8/2025 3:59:52 PM EST | |||
| 305.00 | 90.70 | 94.00 | 92.35 | % | 0.30 | 0 | 0 | 1.07 | -0.79 | 0.00 | -0.29 | 10/8/2025 3:59:52 PM EST | |||
| 310.00 | 95.20 | 98.40 | 96.80 | % | 0.31 | 0 | 0 | 1.07 | -0.80 | 0.00 | -0.28 | 10/8/2025 3:59:52 PM EST | |||
| 315.00 | 99.70 | 102.80 | 101.25 | % | 0.32 | 0 | 0 | 1.07 | -0.81 | 0.00 | -0.27 | 10/8/2025 3:59:52 PM EST | |||
| 320.00 | 104.10 | 107.30 | 105.70 | % | 0.33 | 0 | 0 | 1.07 | -0.83 | 0.00 | -0.26 | 10/8/2025 3:59:52 PM EST | |||
| 325.00 | 108.70 | 111.80 | 110.25 | 119.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.07 | -0.84 | 0.00 | -0.25 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 330.00 | 113.30 | 116.40 | 114.85 | % | 0.35 | 0 | 0 | 1.07 | -0.85 | 0.00 | -0.24 | 10/8/2025 3:59:52 PM EST | |||
| 335.00 | 117.90 | 121.00 | 119.45 | 122.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.07 | -0.86 | 0.00 | -0.23 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 340.00 | 122.40 | 125.60 | 124.00 | 126.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.07 | -0.87 | 0.00 | -0.22 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 345.00 | 127.20 | 130.30 | 128.75 | 131.67 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.07 | -0.88 | 0.00 | -0.21 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |