Options Chain for ASTERA LABS INC COM (ALAB) - $118.40 as of 3/5/2026 6:46:06 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 | 58.85 | 62.90 | 60.88 | % | 1.01 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 3/5/2026 4:00:06 PM EST | |||
| 65.00 | 54.20 | 57.10 | 55.65 | % | 0.86 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.02 | 3/5/2026 4:00:06 PM EST | |||
| 70.00 | 49.40 | 52.70 | 51.05 | % | 0.73 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.03 | 3/5/2026 4:00:06 PM EST | |||
| 75.00 | 44.90 | 47.75 | 46.33 | % | 0.62 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.04 | 3/5/2026 4:00:06 PM EST | |||
| 80.00 | 40.35 | 43.40 | 41.88 | % | 0.52 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.06 | 3/5/2026 4:00:06 PM EST | |||
| 85.00 | 36.15 | 38.95 | 37.55 | % | 0.44 | 0 | 0 | 0.84 | 0.90 | 0.00 | -0.08 | 3/5/2026 4:00:06 PM EST | |||
| 90.00 | 31.95 | 34.80 | 33.38 | % | 0.37 | 0 | 0 | 0.82 | 0.86 | 0.01 | -0.09 | 3/5/2026 4:00:06 PM EST | |||
| 95.00 | 28.20 | 31.55 | 29.88 | % | 0.31 | 0 | 0 | 0.86 | 0.82 | 0.01 | -0.11 | 3/5/2026 4:00:06 PM EST | |||
| 100.00 | 24.50 | 27.60 | 26.05 | 29.70 | % | 0.26 | 1 | 0 | 0.83 | 0.78 | 0.01 | -0.12 | 3/5/2026 | 3/5/2026 4:00:06 PM EST | |
| 105.00 | 21.25 | 24.25 | 22.75 | % | 0.22 | 0 | 0 | 0.82 | 0.73 | 0.01 | -0.13 | 3/5/2026 4:00:06 PM EST | |||
| 110.00 | 18.10 | 20.80 | 19.45 | % | 0.18 | 0 | 0 | 0.80 | 0.68 | 0.01 | -0.14 | 3/5/2026 4:00:06 PM EST | |||
| 115.00 | 15.35 | 18.20 | 16.78 | % | 0.15 | 0 | 0 | 0.80 | 0.62 | 0.01 | -0.15 | 3/5/2026 4:00:06 PM EST | |||
| 120.00 | 13.05 | 16.05 | 14.55 | 16.09 | % | 0.12 | 2 | 0 | 0.81 | 0.57 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 4:00:06 PM EST | |
| 125.00 | 10.65 | 14.40 | 12.53 | 12.45 | % | 0.10 | 4 | 0 | 0.81 | 0.52 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 4:00:06 PM EST | |
| 130.00 | 8.80 | 12.45 | 10.63 | % | 0.08 | 0 | 0 | 0.81 | 0.46 | 0.01 | -0.15 | 3/5/2026 4:00:06 PM EST | |||
| 135.00 | 7.60 | 10.35 | 8.98 | % | 0.07 | 0 | 0 | 0.80 | 0.41 | 0.01 | -0.15 | 3/5/2026 4:00:06 PM EST | |||
| 140.00 | 5.70 | 9.05 | 7.38 | % | 0.05 | 0 | 0 | 0.79 | 0.36 | 0.01 | -0.14 | 3/5/2026 4:00:06 PM EST | |||
| 145.00 | 5.00 | 7.25 | 6.13 | % | 0.04 | 0 | 0 | 0.79 | 0.32 | 0.01 | -0.13 | 3/5/2026 4:00:06 PM EST | |||
| 150.00 | 4.35 | 6.40 | 5.38 | 5.03 | % | 0.04 | 20 | 0 | 0.80 | 0.28 | 0.01 | -0.12 | 3/5/2026 | 3/5/2026 4:00:06 PM EST | |
| 155.00 | 2.76 | 6.15 | 4.46 | % | 0.03 | 0 | 0 | 0.79 | 0.24 | 0.01 | -0.11 | 3/5/2026 4:00:06 PM EST | |||
| 160.00 | 2.96 | 4.15 | 3.56 | % | 0.02 | 0 | 0 | 0.78 | 0.20 | 0.01 | -0.10 | 3/5/2026 4:00:06 PM EST | |||
| 165.00 | 1.28 | 4.95 | 3.12 | % | 0.02 | 0 | 0 | 0.78 | 0.17 | 0.01 | -0.09 | 3/5/2026 4:00:06 PM EST | |||
| 170.00 | 0.72 | 4.50 | 2.61 | % | 0.02 | 0 | 0 | 0.77 | 0.15 | 0.01 | -0.08 | 3/5/2026 4:00:06 PM EST | |||
| 175.00 | 0.33 | 3.95 | 2.14 | % | 0.01 | 0 | 0 | 0.75 | 0.12 | 0.01 | -0.07 | 3/5/2026 4:00:06 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 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.01 | 3/5/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 1.39 | -0.02 | 0.00 | -0.02 | 3/5/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.29 | -0.03 | 0.00 | -0.03 | 3/5/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.20 | -0.05 | 0.00 | -0.04 | 3/5/2026 4:00:06 PM EST | |||
| 80.00 | 0.11 | 3.55 | 1.83 | % | 0.02 | 0 | 0 | 0.83 | -0.07 | 0.00 | -0.06 | 3/5/2026 4:00:06 PM EST | |||
| 85.00 | 0.64 | 4.20 | 2.42 | % | 0.03 | 0 | 0 | 0.85 | -0.10 | 0.00 | -0.08 | 3/5/2026 4:00:06 PM EST | |||
| 90.00 | 1.62 | 5.10 | 3.36 | % | 0.04 | 0 | 0 | 0.86 | -0.14 | 0.01 | -0.09 | 3/5/2026 4:00:06 PM EST | |||
| 95.00 | 2.45 | 6.45 | 4.45 | % | 0.05 | 0 | 0 | 0.85 | -0.18 | 0.01 | -0.11 | 3/5/2026 4:00:06 PM EST | |||
| 100.00 | 4.00 | 7.50 | 5.75 | 6.50 | % | 0.06 | 3 | 0 | 0.84 | -0.22 | 0.01 | -0.12 | 3/5/2026 | 3/5/2026 4:00:06 PM EST | |
| 105.00 | 5.95 | 9.35 | 7.65 | 7.60 | % | 0.07 | 20 | 0 | 0.85 | -0.27 | 0.01 | -0.13 | 3/5/2026 | 3/5/2026 4:00:06 PM EST | |
| 110.00 | 7.85 | 11.20 | 9.53 | 9.46 | % | 0.09 | 1 | 0 | 0.84 | -0.32 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 4:00:06 PM EST | |
| 115.00 | 9.80 | 13.65 | 11.73 | 12.00 | % | 0.10 | 20 | 0 | 0.83 | -0.38 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 4:00:06 PM EST | |
| 120.00 | 12.85 | 16.10 | 14.48 | 14.46 | % | 0.12 | 1 | 0 | 0.84 | -0.43 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 4:00:06 PM EST | |
| 125.00 | 15.55 | 18.85 | 17.20 | 16.12 | % | 0.14 | 1 | 0 | 0.83 | -0.48 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 4:00:06 PM EST | |
| 130.00 | 18.20 | 21.80 | 20.00 | % | 0.15 | 0 | 0 | 0.81 | -0.54 | 0.01 | -0.15 | 3/5/2026 4:00:06 PM EST | |||
| 135.00 | 22.20 | 25.15 | 23.68 | % | 0.18 | 0 | 0 | 0.83 | -0.59 | 0.01 | -0.15 | 3/5/2026 4:00:06 PM EST | |||
| 140.00 | 26.05 | 28.60 | 27.33 | % | 0.20 | 0 | 0 | 0.83 | -0.64 | 0.01 | -0.14 | 3/5/2026 4:00:06 PM EST | |||
| 145.00 | 29.55 | 32.50 | 31.03 | 31.30 | % | 0.21 | 3 | 0 | 0.83 | -0.68 | 0.01 | -0.13 | 3/5/2026 | 3/5/2026 4:00:06 PM EST | |
| 150.00 | 33.80 | 36.35 | 35.08 | % | 0.23 | 0 | 0 | 0.83 | -0.72 | 0.01 | -0.12 | 3/5/2026 4:00:06 PM EST | |||
| 155.00 | 37.60 | 40.60 | 39.10 | % | 0.25 | 0 | 0 | 0.83 | -0.76 | 0.01 | -0.11 | 3/5/2026 4:00:06 PM EST | |||
| 160.00 | 41.55 | 44.85 | 43.20 | % | 0.27 | 0 | 0 | 0.80 | -0.80 | 0.01 | -0.10 | 3/5/2026 4:00:06 PM EST | |||
| 165.00 | 46.10 | 49.30 | 47.70 | % | 0.29 | 0 | 0 | 0.81 | -0.83 | 0.01 | -0.09 | 3/5/2026 4:00:06 PM EST | |||
| 170.00 | 50.45 | 53.80 | 52.13 | % | 0.31 | 0 | 0 | 0.95 | -0.85 | 0.01 | -0.08 | 3/5/2026 4:00:06 PM EST | |||
| 175.00 | 55.05 | 58.30 | 56.68 | % | 0.32 | 0 | 0 | 0.95 | -0.88 | 0.01 | -0.07 | 3/5/2026 4:00:06 PM EST |