Options Chain for ASTERA LABS INC COM (ALAB) - $216.40 as of 11/10/2026 9:16:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 112.20 | 117.80 | 115.00 | % | 1.15 | 0 | 0 | 1.69 | 0.97 | 0.00 | -0.10 | 11/10/2026 10:58:48 AM EST | |||
| 105.00 | 107.45 | 113.00 | 110.23 | % | 1.05 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.10 | 11/10/2026 10:58:48 AM EST | |||
| 110.00 | 102.80 | 108.50 | 105.65 | % | 0.96 | 0 | 0 | 1.59 | 0.96 | 0.00 | -0.12 | 11/10/2026 10:58:48 AM EST | |||
| 115.00 | 97.85 | 103.65 | 100.75 | % | 0.88 | 0 | 0 | 1.49 | 0.96 | 0.00 | -0.13 | 11/10/2026 10:58:48 AM EST | |||
| 120.00 | 93.60 | 99.00 | 96.30 | % | 0.80 | 0 | 0 | 1.44 | 0.94 | 0.00 | -0.15 | 11/10/2026 10:58:48 AM EST | |||
| 125.00 | 89.00 | 94.55 | 91.78 | % | 0.73 | 0 | 0 | 1.38 | 0.94 | 0.00 | -0.15 | 11/10/2026 10:58:48 AM EST | |||
| 130.00 | 84.40 | 90.00 | 87.20 | % | 0.67 | 0 | 0 | 1.37 | 0.93 | 0.00 | -0.17 | 11/10/2026 10:58:48 AM EST | |||
| 135.00 | 79.85 | 85.50 | 82.68 | % | 0.61 | 0 | 0 | 0.93 | 0.92 | 0.00 | -0.18 | 11/10/2026 10:58:48 AM EST | |||
| 140.00 | 75.60 | 81.50 | 78.55 | % | 0.56 | 0 | 0 | 0.98 | 0.90 | 0.00 | -0.20 | 11/10/2026 10:58:48 AM EST | |||
| 145.00 | 70.85 | 77.35 | 74.10 | % | 0.51 | 0 | 0 | 0.92 | 0.89 | 0.00 | -0.21 | 11/10/2026 10:58:48 AM EST | |||
| 150.00 | 67.20 | 73.25 | 70.23 | % | 0.47 | 0 | 0 | 0.99 | 0.88 | 0.00 | -0.22 | 11/10/2026 10:58:48 AM EST | |||
| 155.00 | 63.25 | 69.30 | 66.28 | % | 0.43 | 0 | 0 | 0.98 | 0.86 | 0.00 | -0.23 | 11/10/2026 10:58:48 AM EST | |||
| 160.00 | 59.25 | 65.50 | 62.38 | % | 0.39 | 0 | 0 | 0.98 | 0.84 | 0.00 | -0.25 | 11/10/2026 10:58:48 AM EST | |||
| 165.00 | 55.45 | 61.75 | 58.60 | % | 0.36 | 0 | 0 | 0.98 | 0.83 | 0.00 | -0.26 | 11/10/2026 10:58:48 AM EST | |||
| 170.00 | 51.85 | 58.00 | 54.93 | % | 0.32 | 0 | 0 | 0.96 | 0.81 | 0.00 | -0.27 | 11/10/2026 10:58:48 AM EST | |||
| 175.00 | 48.40 | 55.00 | 51.70 | % | 0.30 | 0 | 0 | 0.97 | 0.79 | 0.00 | -0.28 | 11/10/2026 10:58:48 AM EST | |||
| 180.00 | 44.90 | 51.00 | 47.95 | 28.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.95 | 0.76 | 0.00 | -0.29 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 185.00 | 41.80 | 44.80 | 43.30 | 25.96 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.92 | 0.74 | 0.00 | -0.30 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 190.00 | 38.60 | 44.60 | 41.60 | 44.63 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.94 | 0.71 | 0.00 | -0.31 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 195.00 | 35.60 | 41.30 | 38.45 | 40.00 | +11.90 | +42.35% | 0.20 | 1 | 8 | 0.93 | 0.69 | 0.01 | -0.32 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 200.00 | 32.95 | 36.85 | 34.90 | 35.16 | -2.79 | -7.36% | 0.17 | 1 | 3 | 0.91 | 0.66 | 0.01 | -0.32 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 205.00 | 30.25 | 36.90 | 33.58 | 32.51 | +13.23 | +68.62% | 0.16 | 1 | 1 | 0.95 | 0.63 | 0.01 | -0.33 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 210.00 | 27.75 | 31.30 | 29.53 | 17.47 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | 0.60 | 0.01 | -0.33 | 11/5/2026 | 11/10/2026 10:58:48 AM EST |
| 215.00 | 25.60 | 29.55 | 27.58 | 31.29 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.91 | 0.57 | 0.01 | -0.34 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 220.00 | 23.35 | 27.75 | 25.55 | 23.50 | -2.00 | -7.85% | 0.12 | 1 | 14 | 0.93 | 0.55 | 0.01 | -0.34 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 225.00 | 21.45 | 24.85 | 23.15 | 14.02 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.91 | 0.52 | 0.01 | -0.34 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 230.00 | 19.50 | 23.00 | 21.25 | 26.00 | +1.50 | +6.13% | 0.09 | 1 | 1 | 0.93 | 0.49 | 0.01 | -0.33 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 235.00 | 17.70 | 22.45 | 20.08 | 20.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.93 | 0.46 | 0.01 | -0.33 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 240.00 | 16.00 | 19.60 | 17.80 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.90 | 0.44 | 0.01 | -0.33 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 245.00 | 14.50 | 19.20 | 16.85 | 20.56 | +9.26 | +81.95% | 0.07 | 1 | 1 | 0.93 | 0.41 | 0.01 | -0.32 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 250.00 | 13.00 | 17.60 | 15.30 | 11.65 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.93 | 0.39 | 0.01 | -0.32 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 255.00 | 11.80 | 15.35 | 13.58 | % | 0.05 | 0 | 0 | 0.90 | 0.36 | 0.01 | -0.31 | 11/10/2026 10:58:48 AM EST | |||
| 260.00 | 10.75 | 15.15 | 12.95 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.91 | 0.34 | 0.01 | -0.30 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 265.00 | 9.40 | 13.85 | 11.63 | 9.96 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.93 | 0.32 | 0.01 | -0.29 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 270.00 | 8.70 | 11.90 | 10.30 | 10.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.92 | 0.30 | 0.01 | -0.28 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 275.00 | 7.50 | 11.15 | 9.33 | % | 0.03 | 0 | 0 | 0.90 | 0.28 | 0.00 | -0.27 | 11/10/2026 10:58:48 AM EST | |||
| 280.00 | 6.75 | 10.60 | 8.68 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.92 | 0.26 | 0.00 | -0.26 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 285.00 | 6.30 | 9.55 | 7.93 | 10.00 | +1.30 | +14.95% | 0.03 | 10 | 2 | 0.90 | 0.24 | 0.00 | -0.25 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 290.00 | 5.55 | 8.45 | 7.00 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | 0.22 | 0.00 | -0.24 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 295.00 | 4.10 | 6.75 | 5.43 | 4.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | 0.21 | 0.00 | -0.23 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 300.00 | 5.15 | 7.60 | 6.38 | 5.75 | -0.56 | -8.88% | 0.02 | 1 | 12 | 0.89 | 0.19 | 0.00 | -0.22 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 305.00 | 3.35 | 8.15 | 5.75 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | 0.18 | 0.00 | -0.21 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 310.00 | 3.10 | 7.00 | 5.05 | % | 0.02 | 0 | 0 | 0.92 | 0.17 | 0.00 | -0.20 | 11/10/2026 10:58:48 AM EST | |||
| 315.00 | 3.20 | 5.25 | 4.23 | 4.20 | +0.20 | +5.00% | 0.01 | 3 | 2 | 0.91 | 0.15 | 0.00 | -0.19 | 11/10/2026 | 11/10/2026 10:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.21 | 1.43 | 0.82 | 0.67 | % | 0.01 | 1 | 0 | 1.23 | -0.03 | 0.00 | -0.10 | 11/10/2026 | 11/10/2026 10:58:48 AM EST | |
| 105.00 | 0.41 | 3.65 | 2.03 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.38 | -0.03 | 0.00 | -0.10 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 110.00 | 0.53 | 3.55 | 2.04 | % | 0.02 | 0 | 0 | 1.34 | -0.04 | 0.00 | -0.12 | 11/10/2026 10:58:48 AM EST | |||
| 115.00 | 0.88 | 3.25 | 2.07 | 3.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | -0.04 | 0.00 | -0.13 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 120.00 | 1.17 | 2.86 | 2.02 | 2.59 | +0.89 | +52.36% | 0.02 | 2 | 1 | 1.15 | -0.06 | 0.00 | -0.15 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 125.00 | 1.40 | 5.85 | 3.63 | % | 0.03 | 0 | 0 | 1.25 | -0.06 | 0.00 | -0.15 | 11/10/2026 10:58:48 AM EST | |||
| 130.00 | 1.82 | 5.35 | 3.59 | % | 0.03 | 0 | 0 | 1.21 | -0.07 | 0.00 | -0.17 | 11/10/2026 10:58:48 AM EST | |||
| 135.00 | 2.12 | 5.35 | 3.74 | % | 0.03 | 0 | 0 | 1.17 | -0.08 | 0.00 | -0.18 | 11/10/2026 10:58:48 AM EST | |||
| 140.00 | 3.15 | 4.80 | 3.98 | 4.78 | -2.92 | -37.93% | 0.03 | 15 | 31 | 1.08 | -0.10 | 0.00 | -0.20 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 145.00 | 3.80 | 5.55 | 4.68 | 5.45 | % | 0.03 | 15 | 0 | 1.07 | -0.11 | 0.00 | -0.21 | 11/10/2026 | 11/10/2026 10:58:48 AM EST | |
| 150.00 | 4.55 | 7.80 | 6.18 | 5.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.14 | -0.12 | 0.00 | -0.22 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 155.00 | 4.55 | 9.75 | 7.15 | % | 0.05 | 0 | 0 | 1.09 | -0.14 | 0.00 | -0.23 | 11/10/2026 10:58:48 AM EST | |||
| 160.00 | 5.55 | 9.15 | 7.35 | 14.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.03 | -0.16 | 0.00 | -0.25 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 165.00 | 6.55 | 9.75 | 8.15 | % | 0.05 | 0 | 0 | 1.02 | -0.17 | 0.00 | -0.26 | 11/10/2026 10:58:48 AM EST | |||
| 170.00 | 7.60 | 11.75 | 9.68 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.00 | -0.19 | 0.00 | -0.27 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 175.00 | 8.55 | 13.85 | 11.20 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.00 | -0.21 | 0.00 | -0.28 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 180.00 | 9.80 | 14.30 | 12.05 | 13.00 | +0.95 | +7.89% | 0.07 | 1 | 7 | 0.98 | -0.24 | 0.00 | -0.29 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 185.00 | 11.40 | 16.45 | 13.93 | 27.47 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.98 | -0.26 | 0.00 | -0.30 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 190.00 | 13.45 | 19.00 | 16.23 | 16.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.98 | -0.29 | 0.00 | -0.31 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 195.00 | 15.65 | 20.15 | 17.90 | % | 0.09 | 0 | 0 | 0.97 | -0.31 | 0.01 | -0.32 | 11/10/2026 10:58:48 AM EST | |||
| 200.00 | 18.15 | 24.45 | 21.30 | 20.45 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.98 | -0.34 | 0.01 | -0.32 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 205.00 | 20.05 | 25.10 | 22.58 | 25.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.99 | -0.37 | 0.01 | -0.33 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 210.00 | 22.60 | 27.30 | 24.95 | 25.38 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.99 | -0.40 | 0.01 | -0.33 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 215.00 | 25.00 | 30.15 | 27.58 | 25.98 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.97 | -0.43 | 0.01 | -0.34 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 220.00 | 27.50 | 33.70 | 30.60 | 31.07 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.96 | -0.46 | 0.01 | -0.34 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 225.00 | 30.10 | 36.55 | 33.33 | % | 0.15 | 0 | 0 | 0.95 | -0.48 | 0.01 | -0.34 | 11/10/2026 10:58:48 AM EST | |||
| 230.00 | 34.00 | 39.55 | 36.78 | 44.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.96 | -0.51 | 0.01 | -0.33 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 235.00 | 36.65 | 42.35 | 39.50 | % | 0.17 | 0 | 0 | 0.96 | -0.54 | 0.01 | -0.33 | 11/10/2026 10:58:48 AM EST | |||
| 240.00 | 39.60 | 46.15 | 42.88 | 61.79 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.95 | -0.56 | 0.01 | -0.33 | 11/5/2026 | 11/10/2026 10:58:48 AM EST |
| 245.00 | 44.15 | 49.35 | 46.75 | 44.00 | +0.48 | +1.11% | 0.19 | 1 | 3 | 0.96 | -0.59 | 0.01 | -0.32 | 11/10/2026 | 11/10/2026 10:58:48 AM EST |
| 250.00 | 47.05 | 52.70 | 49.88 | 47.01 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.96 | -0.61 | 0.01 | -0.32 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 255.00 | 50.55 | 56.50 | 53.53 | 52.72 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.96 | -0.64 | 0.01 | -0.31 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 260.00 | 54.00 | 61.00 | 57.50 | % | 0.22 | 0 | 0 | 0.94 | -0.66 | 0.01 | -0.30 | 11/10/2026 10:58:48 AM EST | |||
| 265.00 | 59.60 | 63.95 | 61.78 | 58.79 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.96 | -0.68 | 0.01 | -0.29 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 270.00 | 61.75 | 68.35 | 65.05 | % | 0.24 | 0 | 0 | 0.95 | -0.70 | 0.01 | -0.28 | 11/10/2026 10:58:48 AM EST | |||
| 275.00 | 66.00 | 72.25 | 69.13 | 65.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.93 | -0.72 | 0.00 | -0.27 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 280.00 | 70.00 | 76.70 | 73.35 | 69.87 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.93 | -0.74 | 0.00 | -0.26 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 285.00 | 74.10 | 80.55 | 77.33 | 76.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.93 | -0.76 | 0.00 | -0.25 | 11/9/2026 | 11/10/2026 10:58:48 AM EST |
| 290.00 | 78.45 | 86.20 | 82.33 | 111.56 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.93 | -0.78 | 0.00 | -0.24 | 11/5/2026 | 11/10/2026 10:58:48 AM EST |
| 295.00 | 83.00 | 89.45 | 86.23 | 105.66 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.91 | -0.79 | 0.00 | -0.23 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 300.00 | 87.35 | 94.25 | 90.80 | % | 0.30 | 0 | 0 | 0.93 | -0.81 | 0.00 | -0.22 | 11/10/2026 10:58:48 AM EST | |||
| 305.00 | 92.00 | 98.25 | 95.13 | 120.67 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.09 | -0.82 | 0.00 | -0.21 | 11/6/2026 | 11/10/2026 10:58:48 AM EST |
| 310.00 | 96.40 | 102.80 | 99.60 | % | 0.32 | 0 | 0 | 1.07 | -0.83 | 0.00 | -0.20 | 11/10/2026 10:58:48 AM EST | |||
| 315.00 | 101.00 | 107.00 | 104.00 | % | 0.33 | 0 | 0 | 1.11 | -0.85 | 0.00 | -0.19 | 11/10/2026 10:58:48 AM EST |