Options Chain for ASTERA LABS INC COM (ALAB) - $200.74 as of 10/3/2025 8:52:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 96.80 | 99.30 | 98.05 | % | 0.93 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 110.00 | 91.80 | 94.70 | 93.25 | % | 0.85 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 115.00 | 87.20 | 90.00 | 88.60 | 88.50 | 0.00 | 0.00% | 0.77 | 0 | 15 | 1.03 | 0.96 | 0.00 | -0.08 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 120.00 | 82.60 | 85.30 | 83.95 | 86.49 | -6.03 | -6.52% | 0.70 | 4 | 14 | 1.02 | 0.94 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 125.00 | 78.10 | 80.90 | 79.50 | 84.55 | -46.75 | -35.61% | 0.64 | 5 | 1 | 1.02 | 0.93 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 130.00 | 73.90 | 76.70 | 75.30 | % | 0.58 | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 135.00 | 70.10 | 72.40 | 71.25 | 65.90 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.03 | 0.90 | 0.00 | -0.14 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 140.00 | 65.50 | 68.30 | 66.90 | % | 0.48 | 0 | 0 | 1.00 | 0.88 | 0.00 | -0.16 | 10/3/2025 3:59:53 PM EST | |||
| 145.00 | 61.80 | 64.20 | 63.00 | 51.30 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.00 | 0.86 | 0.00 | -0.17 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 150.00 | 57.60 | 60.30 | 58.95 | 58.50 | 0.00 | 0.00% | 0.39 | 0 | 143 | 0.98 | 0.84 | 0.00 | -0.19 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 155.00 | 53.50 | 56.60 | 55.05 | 60.40 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.97 | 0.82 | 0.00 | -0.21 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 160.00 | 50.60 | 53.20 | 51.90 | 53.20 | +3.45 | +6.94% | 0.32 | 1 | 26 | 0.98 | 0.80 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 165.00 | 47.10 | 49.50 | 48.30 | 50.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.97 | 0.77 | 0.00 | -0.23 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 170.00 | 44.00 | 46.20 | 45.10 | 38.84 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.97 | 0.75 | 0.00 | -0.24 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 175.00 | 40.80 | 42.80 | 41.80 | 40.20 | 0.00 | 0.00% | 0.24 | 0 | 82 | 0.96 | 0.72 | 0.00 | -0.26 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 180.00 | 38.30 | 38.90 | 38.60 | 40.40 | -4.79 | -10.60% | 0.21 | 5 | 38 | 0.94 | 0.69 | 0.01 | -0.27 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 185.00 | 35.60 | 36.20 | 35.90 | 36.42 | -5.77 | -13.68% | 0.19 | 3 | 10 | 0.94 | 0.67 | 0.01 | -0.27 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 190.00 | 33.00 | 33.50 | 33.25 | 33.70 | -4.98 | -12.88% | 0.17 | 88 | 189 | 0.94 | 0.64 | 0.01 | -0.28 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 30.40 | 31.80 | 31.10 | 34.10 | -1.20 | -3.40% | 0.16 | 14 | 93 | 0.94 | 0.61 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 200.00 | 28.10 | 28.80 | 28.45 | 30.28 | -3.76 | -11.05% | 0.14 | 240 | 442 | 0.93 | 0.58 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 24.10 | 24.60 | 24.35 | 24.32 | -5.14 | -17.45% | 0.12 | 118 | 552 | 0.94 | 0.53 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 220.00 | 20.50 | 21.00 | 20.75 | 21.40 | -3.56 | -14.27% | 0.09 | 323 | 628 | 0.94 | 0.47 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 230.00 | 17.00 | 17.90 | 17.45 | 17.50 | -3.30 | -15.87% | 0.08 | 571 | 364 | 0.94 | 0.42 | 0.01 | -0.28 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 14.60 | 15.20 | 14.90 | 17.76 | -1.24 | -6.53% | 0.06 | 10 | 659 | 0.94 | 0.37 | 0.01 | -0.27 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 250.00 | 12.50 | 12.90 | 12.70 | 13.50 | -3.00 | -18.19% | 0.05 | 188 | 427 | 0.95 | 0.33 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 260.00 | 10.60 | 11.10 | 10.85 | 11.66 | -2.04 | -14.90% | 0.04 | 22 | 1,081 | 0.94 | 0.29 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 270.00 | 9.00 | 9.60 | 9.30 | 9.20 | -2.55 | -21.71% | 0.03 | 313 | 247 | 0.95 | 0.26 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 280.00 | 7.70 | 8.20 | 7.95 | 8.77 | -1.73 | -16.48% | 0.03 | 609 | 355 | 0.96 | 0.23 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 290.00 | 6.60 | 7.00 | 6.80 | 7.25 | -1.85 | -20.33% | 0.02 | 9 | 611 | 0.97 | 0.20 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 300.00 | 5.70 | 6.10 | 5.90 | 6.49 | -1.76 | -21.34% | 0.02 | 93 | 201 | 0.97 | 0.18 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 310.00 | 5.00 | 5.40 | 5.20 | 5.60 | -1.50 | -21.13% | 0.02 | 1 | 79 | 0.99 | 0.16 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 320.00 | 4.40 | 4.90 | 4.65 | 4.90 | -1.10 | -18.34% | 0.01 | 1 | 292 | 1.00 | 0.15 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 330.00 | 3.80 | 4.30 | 4.05 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.01 | 0.13 | 0.00 | -0.17 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 340.00 | 3.40 | 4.10 | 3.75 | 4.78 | -0.62 | -11.49% | 0.01 | 1 | 77 | 1.03 | 0.12 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 350.00 | 3.00 | 3.40 | 3.20 | 3.70 | -0.80 | -17.78% | 0.01 | 6 | 81 | 1.03 | 0.11 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 360.00 | 2.75 | 3.00 | 2.88 | 3.45 | -0.70 | -16.87% | 0.01 | 1 | 16 | 1.05 | 0.10 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 370.00 | 2.45 | 2.80 | 2.63 | 3.50 | +0.56 | +19.05% | 0.01 | 4 | 50 | 1.05 | 0.09 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 380.00 | 2.15 | 2.60 | 2.38 | 2.95 | -0.35 | -10.61% | 0.01 | 1 | 7 | 1.07 | 0.08 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 390.00 | 1.90 | 2.60 | 2.25 | 2.50 | -0.62 | -19.88% | 0.01 | 4 | 72 | 1.08 | 0.07 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.55 | 1.28 | 1.00 | +0.20 | +25.00% | 0.01 | 7 | 5 | 1.29 | -0.03 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 110.00 | 0.20 | 2.00 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.04 | 0.00 | -0.07 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 115.00 | 1.10 | 2.85 | 1.98 | 1.75 | +0.48 | +37.80% | 0.02 | 1 | 35 | 1.06 | -0.04 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 120.00 | 1.95 | 2.20 | 2.08 | 2.16 | +0.51 | +30.91% | 0.02 | 112 | 82 | 1.01 | -0.06 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 125.00 | 2.40 | 2.70 | 2.55 | 2.50 | +0.30 | +13.64% | 0.02 | 14 | 13 | 1.00 | -0.07 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 130.00 | 3.10 | 3.30 | 3.20 | 3.36 | +0.71 | +26.80% | 0.02 | 7 | 97 | 1.00 | -0.08 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 135.00 | 3.80 | 4.10 | 3.95 | 3.65 | +0.35 | +10.61% | 0.03 | 6 | 32 | 0.99 | -0.10 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 140.00 | 4.70 | 4.90 | 4.80 | 4.72 | +0.79 | +20.11% | 0.03 | 12 | 112 | 0.98 | -0.12 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 145.00 | 5.70 | 5.90 | 5.80 | 5.60 | +0.80 | +16.67% | 0.04 | 3 | 51 | 0.98 | -0.14 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 150.00 | 6.80 | 7.10 | 6.95 | 6.60 | +0.84 | +14.59% | 0.05 | 56 | 215 | 0.98 | -0.16 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 155.00 | 8.10 | 8.30 | 8.20 | 7.75 | +1.14 | +17.25% | 0.05 | 12 | 124 | 0.97 | -0.18 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 160.00 | 9.50 | 9.80 | 9.65 | 9.30 | +1.35 | +16.99% | 0.06 | 16 | 237 | 0.97 | -0.20 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 165.00 | 11.00 | 11.40 | 11.20 | 11.15 | +1.60 | +16.76% | 0.07 | 3 | 46 | 0.97 | -0.23 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 170.00 | 12.70 | 13.10 | 12.90 | 12.39 | +1.34 | +12.13% | 0.08 | 23 | 726 | 0.96 | -0.25 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 175.00 | 14.60 | 15.20 | 14.90 | 14.25 | +1.71 | +13.64% | 0.09 | 10 | 667 | 0.97 | -0.28 | 0.00 | -0.26 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 180.00 | 16.70 | 17.00 | 16.85 | 16.20 | +1.85 | +12.90% | 0.09 | 10 | 476 | 0.96 | -0.31 | 0.01 | -0.27 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 185.00 | 18.90 | 19.80 | 19.35 | 16.35 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.96 | -0.33 | 0.01 | -0.27 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 190.00 | 21.20 | 21.70 | 21.45 | 20.75 | +1.63 | +8.53% | 0.11 | 2 | 105 | 0.95 | -0.36 | 0.01 | -0.28 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 23.70 | 24.30 | 24.00 | 22.60 | +0.61 | +2.78% | 0.12 | 28 | 218 | 0.95 | -0.39 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 200.00 | 26.40 | 27.50 | 26.95 | 26.00 | +2.10 | +8.79% | 0.13 | 73 | 290 | 0.95 | -0.42 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 32.10 | 32.80 | 32.45 | 33.70 | +4.66 | +16.05% | 0.15 | 11 | 141 | 0.95 | -0.47 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 220.00 | 38.50 | 39.20 | 38.85 | 35.90 | -0.90 | -2.45% | 0.18 | 3 | 543 | 0.95 | -0.53 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 230.00 | 45.40 | 47.10 | 46.25 | 44.30 | +3.30 | +8.05% | 0.20 | 14 | 33 | 0.97 | -0.58 | 0.01 | -0.28 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 52.50 | 53.40 | 52.95 | 49.20 | -9.65 | -16.40% | 0.22 | 2 | 104 | 0.95 | -0.63 | 0.01 | -0.27 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 250.00 | 60.30 | 61.90 | 61.10 | 57.00 | +1.10 | +1.97% | 0.24 | 2 | 147 | 0.97 | -0.67 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 260.00 | 66.90 | 69.50 | 68.20 | 72.20 | 0.00 | 0.00% | 0.26 | 0 | 80 | 0.94 | -0.71 | 0.00 | -0.25 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 270.00 | 75.20 | 77.90 | 76.55 | 47.80 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.94 | -0.74 | 0.00 | -0.24 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 280.00 | 84.10 | 86.50 | 85.30 | 91.75 | 0.00 | 0.00% | 0.30 | 0 | 462 | 0.95 | -0.77 | 0.00 | -0.22 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 290.00 | 92.90 | 95.70 | 94.30 | 71.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.96 | -0.80 | 0.00 | -0.21 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 300.00 | 102.00 | 104.50 | 103.25 | 102.85 | 0.00 | 0.00% | 0.34 | 0 | 38 | 0.96 | -0.82 | 0.00 | -0.20 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 310.00 | 111.30 | 113.70 | 112.50 | 87.40 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.96 | -0.84 | 0.00 | -0.19 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 320.00 | 120.60 | 123.00 | 121.80 | 96.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.96 | -0.85 | 0.00 | -0.18 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 330.00 | 130.10 | 132.50 | 131.30 | 127.20 | +22.40 | +21.38% | 0.40 | 12 | 1 | 0.97 | -0.87 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 340.00 | 139.60 | 142.50 | 141.05 | % | 0.41 | 0 | 0 | 0.96 | -0.88 | 0.00 | -0.16 | 10/3/2025 3:59:53 PM EST | |||
| 350.00 | 149.30 | 152.10 | 150.70 | 155.30 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.11 | -0.89 | 0.00 | -0.15 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 360.00 | 159.10 | 161.80 | 160.45 | 131.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.12 | -0.90 | 0.00 | -0.14 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 370.00 | 168.60 | 171.60 | 170.10 | % | 0.46 | 0 | 0 | 1.15 | -0.91 | 0.00 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 380.00 | 178.40 | 180.80 | 179.60 | 150.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.11 | -0.92 | 0.00 | -0.12 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 390.00 | 188.20 | 191.20 | 189.70 | 159.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.18 | -0.93 | 0.00 | -0.11 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |