Options Chain for ASTERA LABS INC COM (ALAB) - $161.55 as of 10/15/2025 10:52:17 AM 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 | 48.10 | 51.40 | 49.75 | % | 0.41 | 0 | 0 | 1.04 | 0.87 | 0.00 | -0.16 | 10/15/2025 10:58:56 AM EST | |||
| 125.00 | 44.40 | 47.60 | 46.00 | 53.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.99 | 0.84 | 0.00 | -0.18 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 130.00 | 41.10 | 43.80 | 42.45 | 50.45 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.00 | 0.82 | 0.00 | -0.20 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 135.00 | 37.70 | 40.50 | 39.10 | % | 0.29 | 0 | 0 | 0.99 | 0.79 | 0.00 | -0.21 | 10/15/2025 10:58:56 AM EST | |||
| 140.00 | 34.30 | 37.30 | 35.80 | % | 0.26 | 0 | 0 | 1.01 | 0.76 | 0.01 | -0.23 | 10/15/2025 10:58:56 AM EST | |||
| 145.00 | 31.90 | 34.40 | 33.15 | % | 0.23 | 0 | 0 | 1.00 | 0.72 | 0.01 | -0.24 | 10/15/2025 10:58:56 AM EST | |||
| 150.00 | 29.00 | 31.70 | 30.35 | 32.90 | +3.50 | +11.91% | 0.20 | 22 | 8 | 1.01 | 0.69 | 0.01 | -0.25 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 155.00 | 26.50 | 29.00 | 27.75 | 30.30 | +0.85 | +2.89% | 0.18 | 3 | 3 | 1.01 | 0.66 | 0.01 | -0.26 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 160.00 | 24.30 | 26.80 | 25.55 | 25.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.01 | 0.62 | 0.01 | -0.27 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 165.00 | 22.10 | 24.70 | 23.40 | 25.20 | +2.20 | +9.57% | 0.14 | 5 | 6 | 1.03 | 0.59 | 0.01 | -0.27 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 170.00 | 20.10 | 22.60 | 21.35 | 20.95 | 0.00 | 0.00% | 0.13 | 0 | 37 | 1.02 | 0.56 | 0.01 | -0.28 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 175.00 | 17.70 | 20.70 | 19.20 | 25.12 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.02 | 0.53 | 0.01 | -0.28 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 180.00 | 16.40 | 19.10 | 17.75 | 20.00 | +0.30 | +1.53% | 0.10 | 1 | 15 | 1.02 | 0.50 | 0.01 | -0.28 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 185.00 | 15.30 | 17.40 | 16.35 | 17.10 | -0.70 | -3.94% | 0.09 | 5 | 2 | 1.01 | 0.47 | 0.01 | -0.28 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 190.00 | 13.00 | 16.10 | 14.55 | 14.78 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.03 | 0.44 | 0.01 | -0.28 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 195.00 | 11.80 | 14.80 | 13.30 | 15.17 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.04 | 0.41 | 0.01 | -0.28 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 200.00 | 11.30 | 13.70 | 12.50 | 12.50 | -0.30 | -2.35% | 0.06 | 2 | 69 | 1.04 | 0.38 | 0.01 | -0.27 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 205.00 | 10.10 | 12.60 | 11.35 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.06 | 0.36 | 0.01 | -0.27 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 210.00 | 9.50 | 11.50 | 10.50 | 11.00 | -0.92 | -7.72% | 0.05 | 1 | 10 | 1.06 | 0.34 | 0.01 | -0.26 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 215.00 | 8.20 | 10.90 | 9.55 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 262 | 1.04 | 0.32 | 0.01 | -0.26 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 220.00 | 7.10 | 10.10 | 8.60 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.06 | 0.30 | 0.01 | -0.25 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 225.00 | 6.30 | 9.40 | 7.85 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.08 | 0.28 | 0.01 | -0.24 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 230.00 | 6.40 | 8.90 | 7.65 | 7.90 | -2.10 | -21.00% | 0.03 | 1 | 5 | 1.09 | 0.26 | 0.01 | -0.23 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 235.00 | 5.30 | 8.30 | 6.80 | 7.00 | -8.78 | -55.64% | 0.03 | 1 | 9 | 1.06 | 0.24 | 0.00 | -0.23 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 240.00 | 4.80 | 7.90 | 6.35 | % | 0.03 | 0 | 0 | 1.07 | 0.23 | 0.00 | -0.22 | 10/15/2025 10:58:56 AM EST | |||
| 245.00 | 4.40 | 7.50 | 5.95 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.21 | 0.00 | -0.21 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 250.00 | 4.50 | 7.00 | 5.75 | 5.85 | -0.75 | -11.37% | 0.02 | 1 | 2 | 1.11 | 0.20 | 0.00 | -0.20 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 255.00 | 4.10 | 6.60 | 5.35 | 5.07 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.11 | 0.19 | 0.00 | -0.20 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 260.00 | 3.80 | 6.40 | 5.10 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.13 | 0.17 | 0.00 | -0.19 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 265.00 | 3.40 | 6.20 | 4.80 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.14 | 0.16 | 0.00 | -0.18 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 270.00 | 3.20 | 5.90 | 4.55 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.14 | 0.15 | 0.00 | -0.17 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 275.00 | 2.95 | 5.70 | 4.33 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.15 | 0.14 | 0.00 | -0.17 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 280.00 | 2.10 | 5.50 | 3.80 | % | 0.01 | 0 | 0 | 1.13 | 0.13 | 0.00 | -0.16 | 10/15/2025 10:58:56 AM EST | |||
| 285.00 | 1.70 | 5.30 | 3.50 | % | 0.01 | 0 | 0 | 1.12 | 0.13 | 0.00 | -0.16 | 10/15/2025 10:58:56 AM EST | |||
| 290.00 | 1.40 | 5.10 | 3.25 | % | 0.01 | 0 | 0 | 1.12 | 0.12 | 0.00 | -0.15 | 10/15/2025 10:58:56 AM EST | |||
| 295.00 | 1.90 | 4.90 | 3.40 | % | 0.01 | 0 | 0 | 1.17 | 0.11 | 0.00 | -0.14 | 10/15/2025 10:58:56 AM EST | |||
| 300.00 | 1.70 | 4.80 | 3.25 | 1.70 | -2.10 | -55.27% | 0.01 | 1 | 1 | 1.17 | 0.10 | 0.00 | -0.14 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 305.00 | 1.45 | 4.60 | 3.03 | % | 0.01 | 0 | 0 | 1.17 | 0.10 | 0.00 | -0.13 | 10/15/2025 10:58:56 AM EST | |||
| 310.00 | 0.95 | 4.50 | 2.73 | % | 0.01 | 0 | 0 | 1.16 | 0.09 | 0.00 | -0.12 | 10/15/2025 10:58:56 AM EST | |||
| 315.00 | 0.95 | 4.40 | 2.68 | % | 0.01 | 0 | 0 | 1.17 | 0.09 | 0.00 | -0.12 | 10/15/2025 10:58:56 AM EST | |||
| 320.00 | 0.80 | 4.30 | 2.55 | % | 0.01 | 0 | 0 | 1.17 | 0.08 | 0.00 | -0.11 | 10/15/2025 10:58:56 AM EST | |||
| 325.00 | 0.85 | 4.10 | 2.48 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.18 | 0.08 | 0.00 | -0.11 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 330.00 | 0.75 | 4.00 | 2.38 | % | 0.01 | 0 | 0 | 1.19 | 0.07 | 0.00 | -0.10 | 10/15/2025 10:58:56 AM EST | |||
| 335.00 | 0.55 | 3.90 | 2.23 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.07 | 0.00 | -0.10 | 10/13/2025 | 10/15/2025 10:58:56 AM 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 | 4.00 | 6.00 | 5.00 | 4.83 | -1.45 | -23.09% | 0.04 | 4 | 46 | 1.05 | -0.13 | 0.00 | -0.16 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 125.00 | 4.50 | 7.80 | 6.15 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.05 | -0.16 | 0.00 | -0.18 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 130.00 | 5.70 | 8.40 | 7.05 | 7.45 | -0.05 | -0.67% | 0.05 | 2 | 26 | 1.02 | -0.18 | 0.00 | -0.20 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 135.00 | 8.20 | 10.50 | 9.35 | 8.75 | -1.75 | -16.67% | 0.07 | 1 | 6 | 1.02 | -0.21 | 0.00 | -0.21 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 140.00 | 9.30 | 11.40 | 10.35 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.00 | -0.24 | 0.01 | -0.23 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 145.00 | 11.20 | 13.60 | 12.40 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.00 | -0.28 | 0.01 | -0.24 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 150.00 | 13.60 | 15.80 | 14.70 | 15.01 | +0.59 | +4.10% | 0.10 | 2 | 8 | 1.02 | -0.31 | 0.01 | -0.25 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 155.00 | 16.00 | 18.00 | 17.00 | 16.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.01 | -0.34 | 0.01 | -0.26 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 160.00 | 19.30 | 20.80 | 20.05 | 19.50 | -2.18 | -10.06% | 0.13 | 1 | 7 | 1.02 | -0.38 | 0.01 | -0.27 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 165.00 | 21.30 | 23.70 | 22.50 | 22.95 | -1.32 | -5.44% | 0.14 | 3 | 11 | 1.05 | -0.41 | 0.01 | -0.27 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 170.00 | 24.00 | 26.80 | 25.40 | 28.25 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.04 | -0.44 | 0.01 | -0.28 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 175.00 | 27.10 | 29.70 | 28.40 | 30.78 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.05 | -0.47 | 0.01 | -0.28 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 180.00 | 30.40 | 33.30 | 31.85 | 31.07 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.05 | -0.50 | 0.01 | -0.28 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 185.00 | 33.80 | 37.40 | 35.60 | 32.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.05 | -0.53 | 0.01 | -0.28 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 190.00 | 37.50 | 40.40 | 38.95 | 15.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | -0.56 | 0.01 | -0.28 | 10/9/2025 | 10/15/2025 10:58:56 AM EST |
| 195.00 | 41.10 | 44.10 | 42.60 | 40.30 | -1.65 | -3.94% | 0.22 | 1 | 3 | 1.06 | -0.59 | 0.01 | -0.28 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 200.00 | 45.10 | 47.90 | 46.50 | 45.62 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.05 | -0.62 | 0.01 | -0.27 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 205.00 | 49.00 | 51.80 | 50.40 | 50.29 | -2.16 | -4.12% | 0.25 | 1 | 21 | 1.05 | -0.64 | 0.01 | -0.27 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 210.00 | 53.10 | 55.80 | 54.45 | 54.35 | +2.31 | +4.44% | 0.26 | 1 | 16 | 1.05 | -0.66 | 0.01 | -0.26 | 10/15/2025 | 10/15/2025 10:58:56 AM EST |
| 215.00 | 57.20 | 59.90 | 58.55 | 31.98 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.05 | -0.68 | 0.01 | -0.26 | 10/13/2025 | 10/15/2025 10:58:56 AM EST |
| 220.00 | 61.50 | 65.10 | 63.30 | 35.51 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.06 | -0.70 | 0.01 | -0.25 | 10/13/2025 | 10/15/2025 10:58:56 AM EST |
| 225.00 | 65.80 | 68.50 | 67.15 | 70.60 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.05 | -0.72 | 0.01 | -0.24 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 230.00 | 70.20 | 73.20 | 71.70 | % | 0.31 | 0 | 0 | 1.05 | -0.74 | 0.01 | -0.23 | 10/15/2025 10:58:56 AM EST | |||
| 235.00 | 74.70 | 77.90 | 76.30 | 77.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.07 | -0.76 | 0.00 | -0.23 | 10/14/2025 | 10/15/2025 10:58:56 AM EST |
| 240.00 | 79.20 | 82.70 | 80.95 | % | 0.34 | 0 | 0 | 1.05 | -0.77 | 0.00 | -0.22 | 10/15/2025 10:58:56 AM EST | |||
| 245.00 | 83.80 | 87.30 | 85.55 | % | 0.35 | 0 | 0 | 1.08 | -0.79 | 0.00 | -0.21 | 10/15/2025 10:58:56 AM EST | |||
| 250.00 | 88.40 | 91.80 | 90.10 | % | 0.36 | 0 | 0 | 1.09 | -0.80 | 0.00 | -0.20 | 10/15/2025 10:58:56 AM EST | |||
| 255.00 | 93.10 | 96.00 | 94.55 | % | 0.37 | 0 | 0 | 1.09 | -0.81 | 0.00 | -0.20 | 10/15/2025 10:58:56 AM EST | |||
| 260.00 | 97.80 | 100.90 | 99.35 | % | 0.38 | 0 | 0 | 1.07 | -0.83 | 0.00 | -0.19 | 10/15/2025 10:58:56 AM EST | |||
| 265.00 | 102.50 | 106.20 | 104.35 | % | 0.39 | 0 | 0 | 1.09 | -0.84 | 0.00 | -0.18 | 10/15/2025 10:58:56 AM EST | |||
| 270.00 | 107.30 | 110.40 | 108.85 | % | 0.40 | 0 | 0 | 1.08 | -0.85 | 0.00 | -0.17 | 10/15/2025 10:58:56 AM EST | |||
| 275.00 | 112.00 | 115.40 | 113.70 | % | 0.41 | 0 | 0 | 1.09 | -0.86 | 0.00 | -0.17 | 10/15/2025 10:58:56 AM EST | |||
| 280.00 | 116.80 | 120.00 | 118.40 | % | 0.42 | 0 | 0 | 1.08 | -0.87 | 0.00 | -0.16 | 10/15/2025 10:58:56 AM EST | |||
| 285.00 | 121.60 | 125.00 | 123.30 | % | 0.43 | 0 | 0 | 1.08 | -0.87 | 0.00 | -0.16 | 10/15/2025 10:58:56 AM EST | |||
| 290.00 | 126.50 | 129.60 | 128.05 | % | 0.44 | 0 | 0 | 1.08 | -0.88 | 0.00 | -0.15 | 10/15/2025 10:58:56 AM EST | |||
| 295.00 | 131.30 | 134.50 | 132.90 | % | 0.45 | 0 | 0 | 1.11 | -0.89 | 0.00 | -0.14 | 10/15/2025 10:58:56 AM EST | |||
| 300.00 | 136.20 | 138.90 | 137.55 | % | 0.46 | 0 | 0 | 1.12 | -0.90 | 0.00 | -0.14 | 10/15/2025 10:58:56 AM EST | |||
| 305.00 | 141.20 | 144.00 | 142.60 | % | 0.47 | 0 | 0 | 1.10 | -0.90 | 0.00 | -0.13 | 10/15/2025 10:58:56 AM EST | |||
| 310.00 | 146.00 | 149.30 | 147.65 | % | 0.48 | 0 | 0 | 1.32 | -0.91 | 0.00 | -0.12 | 10/15/2025 10:58:56 AM EST | |||
| 315.00 | 150.80 | 154.00 | 152.40 | 112.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.36 | -0.91 | 0.00 | -0.12 | 10/13/2025 | 10/15/2025 10:58:56 AM EST |
| 320.00 | 155.70 | 158.80 | 157.25 | % | 0.49 | 0 | 0 | 1.38 | -0.92 | 0.00 | -0.11 | 10/15/2025 10:58:56 AM EST | |||
| 325.00 | 160.60 | 163.70 | 162.15 | % | 0.50 | 0 | 0 | 1.37 | -0.92 | 0.00 | -0.11 | 10/15/2025 10:58:56 AM EST | |||
| 330.00 | 165.60 | 168.70 | 167.15 | % | 0.51 | 0 | 0 | 1.36 | -0.93 | 0.00 | -0.10 | 10/15/2025 10:58:56 AM EST | |||
| 335.00 | 170.40 | 173.80 | 172.10 | % | 0.51 | 0 | 0 | 1.39 | -0.93 | 0.00 | -0.10 | 10/15/2025 10:58:56 AM EST |