Options Chain for ASTERA LABS INC COM (ALAB) - $123.39 as of 3/25/2026 7:23:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.75 | 61.80 | 60.28 | % | 1.00 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 65.00 | 53.55 | 56.90 | 55.23 | % | 0.85 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 70.00 | 49.05 | 51.90 | 50.48 | % | 0.72 | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 75.00 | 43.55 | 47.00 | 45.28 | % | 0.60 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 3/25/2026 3:59:59 PM EST | |||
| 80.00 | 39.25 | 41.20 | 40.23 | % | 0.50 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 3/25/2026 3:59:59 PM EST | |||
| 85.00 | 34.05 | 36.90 | 35.48 | 35.20 | % | 0.42 | 1 | 0 | 1.41 | 0.97 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 90.00 | 29.45 | 32.30 | 30.88 | 31.12 | % | 0.34 | 1 | 0 | 1.31 | 0.96 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 95.00 | 26.20 | 26.75 | 26.48 | 25.95 | % | 0.28 | 2 | 1 | 0.86 | 0.92 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 100.00 | 20.80 | 22.35 | 21.58 | % | 0.22 | 0 | 3 | 0.74 | 0.88 | 0.01 | -0.15 | 3/25/2026 3:59:59 PM EST | |||
| 105.00 | 16.35 | 18.35 | 17.35 | % | 0.17 | 0 | 1 | 0.73 | 0.82 | 0.01 | -0.18 | 3/25/2026 3:59:59 PM EST | |||
| 109.00 | 13.75 | 15.40 | 14.58 | % | 0.13 | 0 | 0 | 0.77 | 0.76 | 0.02 | -0.21 | 3/25/2026 3:59:59 PM EST | |||
| 110.00 | 13.50 | 14.55 | 14.03 | 16.17 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.79 | 0.74 | 0.02 | -0.22 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 111.00 | 12.35 | 13.90 | 13.13 | 15.53 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.72 | 0.02 | -0.22 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 112.00 | 11.45 | 13.50 | 12.48 | 14.98 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | 0.70 | 0.02 | -0.23 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 113.00 | 11.25 | 12.30 | 11.78 | % | 0.10 | 0 | 0 | 0.76 | 0.68 | 0.02 | -0.23 | 3/25/2026 3:59:59 PM EST | |||
| 114.00 | 10.75 | 12.05 | 11.40 | 11.98 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | 0.67 | 0.02 | -0.24 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 115.00 | 10.00 | 11.10 | 10.55 | 13.05 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.75 | 0.65 | 0.02 | -0.24 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 116.00 | 9.20 | 10.50 | 9.85 | % | 0.08 | 0 | 0 | 0.74 | 0.63 | 0.02 | -0.24 | 3/25/2026 3:59:59 PM EST | |||
| 117.00 | 9.00 | 10.15 | 9.58 | 11.18 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.77 | 0.61 | 0.02 | -0.25 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 118.00 | 8.35 | 9.35 | 8.85 | 9.28 | -1.62 | -14.87% | 0.07 | 12 | 5 | 0.75 | 0.59 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 119.00 | 7.65 | 8.80 | 8.23 | 8.31 | -1.99 | -19.32% | 0.07 | 64 | 9 | 0.74 | 0.57 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 120.00 | 6.90 | 8.70 | 7.80 | 7.50 | -2.04 | -21.39% | 0.07 | 115 | 43 | 0.75 | 0.55 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 121.00 | 6.85 | 7.70 | 7.28 | 7.33 | -1.69 | -18.74% | 0.06 | 62 | 1 | 0.74 | 0.52 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 122.00 | 6.25 | 7.50 | 6.88 | 6.75 | -1.57 | -18.87% | 0.06 | 2 | 8 | 0.75 | 0.50 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 123.00 | 6.10 | 6.95 | 6.53 | 8.66 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.75 | 0.48 | 0.02 | -0.25 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 124.00 | 5.65 | 6.55 | 6.10 | 6.88 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.75 | 0.46 | 0.02 | -0.24 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 125.00 | 5.45 | 6.25 | 5.85 | 6.30 | -0.90 | -12.50% | 0.05 | 33 | 108 | 0.77 | 0.44 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 126.00 | 4.95 | 5.75 | 5.35 | 7.48 | % | 0.04 | 1 | 0 | 0.75 | 0.42 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 127.00 | 4.35 | 5.20 | 4.78 | 7.20 | +0.20 | +2.86% | 0.04 | 3 | 1 | 0.73 | 0.40 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 128.00 | 4.25 | 5.00 | 4.63 | % | 0.04 | 0 | 0 | 0.75 | 0.38 | 0.02 | -0.23 | 3/25/2026 3:59:59 PM EST | |||
| 129.00 | 3.75 | 4.65 | 4.20 | % | 0.03 | 0 | 0 | 0.74 | 0.36 | 0.02 | -0.23 | 3/25/2026 3:59:59 PM EST | |||
| 130.00 | 3.30 | 4.20 | 3.75 | 4.00 | -0.80 | -16.67% | 0.03 | 51 | 86 | 0.72 | 0.34 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 131.00 | 3.15 | 4.00 | 3.58 | 3.73 | % | 0.03 | 2 | 0 | 0.73 | 0.33 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 132.00 | 3.00 | 3.55 | 3.28 | 3.25 | -1.40 | -30.11% | 0.02 | 41 | 3 | 0.73 | 0.31 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 133.00 | 2.93 | 3.50 | 3.22 | 3.22 | -0.75 | -18.90% | 0.02 | 2 | 3 | 0.75 | 0.29 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 134.00 | 2.42 | 3.60 | 3.01 | 3.50 | -0.18 | -4.90% | 0.02 | 1 | 2 | 0.75 | 0.28 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 135.00 | 2.38 | 3.05 | 2.72 | 2.62 | -0.85 | -24.50% | 0.02 | 13 | 69 | 0.74 | 0.26 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 136.00 | 2.26 | 2.72 | 2.49 | 2.25 | -0.77 | -25.50% | 0.02 | 5 | 13 | 0.74 | 0.24 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 140.00 | 1.39 | 2.03 | 1.71 | 1.75 | -0.50 | -22.23% | 0.01 | 12 | 146 | 0.73 | 0.19 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 145.00 | 0.91 | 1.48 | 1.20 | 1.15 | -0.35 | -23.34% | 0.01 | 8 | 57 | 0.74 | 0.13 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 150.00 | 0.67 | 0.89 | 0.78 | 0.80 | -0.21 | -20.80% | 0.01 | 2 | 140 | 0.75 | 0.09 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 155.00 | 0.40 | 0.68 | 0.54 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.76 | 0.06 | 0.01 | -0.07 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.37 | -0.08 | -17.78% | 0.00 | 8 | 64 | 0.81 | 0.04 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 165.00 | 0.01 | 0.68 | 0.35 | 0.20 | -0.15 | -42.86% | 0.00 | 7 | 40 | 0.79 | 0.03 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 1.13 | 0.57 | 0.17 | % | 0.00 | 1 | 55 | 1.15 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 175.00 | 0.01 | 0.53 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.01 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 25 | 1.39 | 0.01 | 0.00 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 6 | 1.46 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 1 | 10 | 0.99 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.79 | 0.90 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.80 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | -0.01 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 85.00 | 0.01 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | -0.03 | 0.00 | -0.06 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 90.00 | 0.47 | 0.64 | 0.56 | 0.39 | -0.29 | -42.65% | 0.01 | 1 | 45 | 0.92 | -0.04 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 95.00 | 0.56 | 1.05 | 0.81 | 0.92 | -0.09 | -8.92% | 0.01 | 6 | 102 | 0.85 | -0.08 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 100.00 | 1.26 | 1.67 | 1.47 | 1.56 | +0.03 | +1.97% | 0.01 | 8 | 120 | 0.85 | -0.12 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 105.00 | 2.11 | 2.55 | 2.33 | 2.30 | +0.03 | +1.33% | 0.02 | 7 | 226 | 0.82 | -0.18 | 0.01 | -0.18 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 109.00 | 3.00 | 3.60 | 3.30 | % | 0.03 | 0 | 0 | 0.81 | -0.24 | 0.02 | -0.21 | 3/25/2026 3:59:59 PM EST | |||
| 110.00 | 3.15 | 3.95 | 3.55 | 3.50 | +0.02 | +0.58% | 0.03 | 4 | 98 | 0.80 | -0.26 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 111.00 | 3.60 | 4.25 | 3.93 | % | 0.04 | 0 | 0 | 0.81 | -0.28 | 0.02 | -0.22 | 3/25/2026 3:59:59 PM EST | |||
| 112.00 | 3.45 | 4.90 | 4.18 | % | 0.04 | 0 | 0 | 0.80 | -0.30 | 0.02 | -0.23 | 3/25/2026 3:59:59 PM EST | |||
| 113.00 | 4.25 | 4.70 | 4.48 | % | 0.04 | 0 | 0 | 0.79 | -0.32 | 0.02 | -0.23 | 3/25/2026 3:59:59 PM EST | |||
| 114.00 | 4.60 | 5.40 | 5.00 | 3.74 | -1.26 | -25.20% | 0.04 | 1 | 1 | 0.80 | -0.33 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 115.00 | 4.90 | 5.50 | 5.20 | 5.38 | % | 0.05 | 6 | 114 | 0.78 | -0.35 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 116.00 | 5.35 | 6.30 | 5.83 | % | 0.05 | 0 | 0 | 0.80 | -0.37 | 0.02 | -0.24 | 3/25/2026 3:59:59 PM EST | |||
| 117.00 | 5.65 | 6.70 | 6.18 | 4.80 | % | 0.05 | 2 | 0 | 0.79 | -0.39 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 118.00 | 6.10 | 7.20 | 6.65 | 6.00 | -0.56 | -8.54% | 0.06 | 1 | 1 | 0.79 | -0.41 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 119.00 | 6.60 | 7.85 | 7.23 | 7.00 | +0.45 | +6.87% | 0.06 | 3 | 0 | 0.80 | -0.43 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 120.00 | 7.05 | 8.15 | 7.60 | 7.25 | +0.45 | +6.62% | 0.06 | 3 | 60 | 0.79 | -0.46 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 121.00 | 7.70 | 8.80 | 8.25 | 7.60 | 0.00 | 0.00% | 0.07 | 1 | 2 | 0.80 | -0.48 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 122.00 | 8.25 | 9.35 | 8.80 | 7.59 | +0.09 | +1.20% | 0.07 | 1 | 10 | 0.80 | -0.50 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 123.00 | 8.75 | 9.80 | 9.28 | 8.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.79 | -0.52 | 0.02 | -0.25 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 124.00 | 9.35 | 9.85 | 9.60 | 8.62 | -0.51 | -5.59% | 0.08 | 3 | 1 | 0.76 | -0.54 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 125.00 | 9.70 | 11.15 | 10.43 | 9.98 | +0.75 | +8.13% | 0.08 | 5 | 56 | 0.78 | -0.56 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 126.00 | 10.50 | 11.75 | 11.13 | % | 0.09 | 0 | 0 | 0.79 | -0.58 | 0.02 | -0.24 | 3/25/2026 3:59:59 PM EST | |||
| 127.00 | 10.85 | 12.25 | 11.55 | 8.97 | % | 0.09 | 1 | 0 | 0.77 | -0.60 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 128.00 | 11.90 | 12.90 | 12.40 | % | 0.10 | 0 | 0 | 0.79 | -0.62 | 0.02 | -0.23 | 3/25/2026 3:59:59 PM EST | |||
| 129.00 | 12.25 | 13.65 | 12.95 | % | 0.10 | 0 | 0 | 0.77 | -0.64 | 0.02 | -0.23 | 3/25/2026 3:59:59 PM EST | |||
| 130.00 | 13.10 | 14.15 | 13.63 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.77 | -0.66 | 0.02 | -0.22 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 131.00 | 13.80 | 15.10 | 14.45 | 14.28 | % | 0.11 | 2 | 0 | 0.78 | -0.67 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 132.00 | 14.60 | 15.75 | 15.18 | % | 0.11 | 0 | 0 | 0.78 | -0.69 | 0.02 | -0.21 | 3/25/2026 3:59:59 PM EST | |||
| 133.00 | 15.10 | 16.45 | 15.78 | 12.10 | -4.70 | -27.98% | 0.12 | 2 | 1 | 0.76 | -0.71 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 134.00 | 15.75 | 17.05 | 16.40 | % | 0.12 | 0 | 0 | 0.75 | -0.72 | 0.02 | -0.20 | 3/25/2026 3:59:59 PM EST | |||
| 135.00 | 16.55 | 18.35 | 17.45 | 14.80 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.78 | -0.74 | 0.02 | -0.19 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 136.00 | 16.80 | 19.45 | 18.13 | % | 0.13 | 0 | 0 | 0.76 | -0.76 | 0.02 | -0.18 | 3/25/2026 3:59:59 PM EST | |||
| 140.00 | 20.60 | 22.80 | 21.70 | 21.23 | -0.85 | -3.85% | 0.15 | 33 | 31 | 0.79 | -0.81 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 145.00 | 24.55 | 27.00 | 25.78 | % | 0.18 | 0 | 198 | 0.93 | -0.87 | 0.01 | -0.13 | 3/25/2026 3:59:59 PM EST | |||
| 150.00 | 29.00 | 31.80 | 30.40 | 25.57 | -3.60 | -12.35% | 0.20 | 3 | 1 | 0.99 | -0.91 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 155.00 | 33.65 | 36.75 | 35.20 | 32.35 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.07 | -0.94 | 0.01 | -0.07 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 160.00 | 38.65 | 41.65 | 40.15 | 37.83 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.14 | -0.96 | 0.00 | -0.05 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 165.00 | 43.70 | 46.30 | 45.00 | % | 0.27 | 0 | 45 | 1.16 | -0.97 | 0.00 | -0.04 | 3/25/2026 3:59:59 PM EST | |||
| 170.00 | 48.40 | 51.65 | 50.03 | % | 0.29 | 0 | 10 | 1.31 | -0.98 | 0.00 | -0.02 | 3/25/2026 3:59:59 PM EST | |||
| 175.00 | 53.30 | 56.65 | 54.98 | % | 0.31 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.02 | 3/25/2026 3:59:59 PM EST | |||
| 180.00 | 58.40 | 61.50 | 59.95 | % | 0.33 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 185.00 | 63.45 | 65.90 | 64.68 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 190.00 | 68.45 | 70.90 | 69.68 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:59 PM EST |