Options Chain for ASTERA LABS INC COM (ALAB) - $117.14 as of 4/3/2026 7:43:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 94.00 | 27.15 | 31.45 | 29.30 | % | 0.31 | 0 | 0 | 0.90 | 0.80 | 0.01 | -0.13 | 4/2/2026 3:59:47 PM EST | |||
| 95.00 | 26.45 | 30.75 | 28.60 | % | 0.30 | 0 | 0 | 0.90 | 0.79 | 0.01 | -0.13 | 4/2/2026 3:59:47 PM EST | |||
| 96.00 | 25.60 | 30.05 | 27.83 | % | 0.29 | 0 | 0 | 0.90 | 0.78 | 0.01 | -0.13 | 4/2/2026 3:59:47 PM EST | |||
| 97.00 | 25.10 | 29.25 | 27.18 | % | 0.28 | 0 | 0 | 0.90 | 0.77 | 0.01 | -0.13 | 4/2/2026 3:59:47 PM EST | |||
| 98.00 | 24.45 | 28.75 | 26.60 | % | 0.27 | 0 | 0 | 0.90 | 0.76 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 99.00 | 23.80 | 28.10 | 25.95 | % | 0.26 | 0 | 0 | 0.90 | 0.75 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 100.00 | 23.15 | 27.45 | 25.30 | % | 0.25 | 0 | 0 | 0.90 | 0.74 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 101.00 | 22.50 | 26.80 | 24.65 | % | 0.24 | 0 | 0 | 0.90 | 0.74 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 102.00 | 21.90 | 26.20 | 24.05 | % | 0.24 | 0 | 0 | 0.90 | 0.73 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 103.00 | 21.30 | 25.50 | 23.40 | % | 0.23 | 0 | 0 | 0.90 | 0.72 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 104.00 | 20.65 | 24.95 | 22.80 | % | 0.22 | 0 | 0 | 0.89 | 0.71 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 105.00 | 19.90 | 24.35 | 22.13 | % | 0.21 | 0 | 0 | 0.89 | 0.70 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 106.00 | 19.50 | 23.80 | 21.65 | % | 0.20 | 0 | 0 | 0.89 | 0.69 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 107.00 | 18.90 | 23.20 | 21.05 | % | 0.20 | 0 | 0 | 0.89 | 0.68 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 108.00 | 18.35 | 22.65 | 20.50 | % | 0.19 | 0 | 0 | 0.89 | 0.67 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 109.00 | 17.80 | 22.00 | 19.90 | % | 0.18 | 0 | 0 | 0.89 | 0.66 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 110.00 | 17.25 | 21.50 | 19.38 | 19.20 | % | 0.18 | 2 | 0 | 0.89 | 0.65 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 111.00 | 16.70 | 21.00 | 18.85 | % | 0.17 | 0 | 0 | 0.89 | 0.64 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 112.00 | 16.00 | 20.50 | 18.25 | % | 0.16 | 0 | 0 | 0.89 | 0.63 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 113.00 | 15.65 | 19.95 | 17.80 | % | 0.16 | 0 | 0 | 0.88 | 0.62 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 114.00 | 15.00 | 19.45 | 17.23 | % | 0.15 | 0 | 0 | 0.88 | 0.61 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 115.00 | 14.50 | 18.95 | 16.73 | 13.62 | % | 0.15 | 1 | 0 | 0.88 | 0.60 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 116.00 | 14.00 | 18.45 | 16.23 | % | 0.14 | 0 | 0 | 0.88 | 0.59 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 117.00 | 13.50 | 17.95 | 15.73 | % | 0.13 | 0 | 0 | 0.88 | 0.58 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 118.00 | 13.00 | 17.50 | 15.25 | % | 0.13 | 0 | 0 | 0.87 | 0.57 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 119.00 | 12.80 | 16.45 | 14.63 | % | 0.12 | 0 | 0 | 0.86 | 0.56 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 120.00 | 12.35 | 16.00 | 14.18 | 13.00 | % | 0.12 | 27 | 0 | 0.86 | 0.55 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 121.00 | 11.90 | 15.85 | 13.88 | 11.21 | % | 0.11 | 1 | 0 | 0.86 | 0.54 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 94.00 | 3.80 | 7.65 | 5.73 | % | 0.06 | 0 | 0 | 0.95 | -0.20 | 0.01 | -0.13 | 4/2/2026 3:59:47 PM EST | |||
| 95.00 | 3.90 | 7.95 | 5.93 | % | 0.06 | 0 | 0 | 0.94 | -0.21 | 0.01 | -0.13 | 4/2/2026 3:59:47 PM EST | |||
| 96.00 | 4.25 | 8.25 | 6.25 | % | 0.07 | 0 | 0 | 0.94 | -0.22 | 0.01 | -0.13 | 4/2/2026 3:59:47 PM EST | |||
| 97.00 | 4.80 | 8.60 | 6.70 | % | 0.07 | 0 | 0 | 0.95 | -0.23 | 0.01 | -0.13 | 4/2/2026 3:59:47 PM EST | |||
| 98.00 | 5.15 | 8.90 | 7.03 | % | 0.07 | 0 | 0 | 0.95 | -0.24 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 99.00 | 5.50 | 9.25 | 7.38 | % | 0.07 | 0 | 0 | 0.95 | -0.25 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 100.00 | 5.65 | 9.60 | 7.63 | % | 0.08 | 0 | 0 | 0.94 | -0.26 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 101.00 | 6.20 | 9.95 | 8.08 | % | 0.08 | 0 | 0 | 0.95 | -0.26 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 102.00 | 6.60 | 10.35 | 8.48 | % | 0.08 | 0 | 0 | 0.95 | -0.27 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 103.00 | 6.85 | 10.70 | 8.78 | % | 0.09 | 0 | 0 | 0.94 | -0.28 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 104.00 | 7.25 | 11.10 | 9.18 | % | 0.09 | 0 | 0 | 0.94 | -0.29 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 105.00 | 7.80 | 11.50 | 9.65 | % | 0.09 | 0 | 0 | 0.94 | -0.30 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 106.00 | 8.00 | 11.90 | 9.95 | % | 0.09 | 0 | 0 | 0.93 | -0.31 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 107.00 | 8.40 | 12.35 | 10.38 | % | 0.10 | 0 | 0 | 0.93 | -0.32 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 108.00 | 8.95 | 12.75 | 10.85 | % | 0.10 | 0 | 0 | 0.94 | -0.33 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 109.00 | 9.50 | 13.20 | 11.35 | % | 0.10 | 0 | 0 | 0.94 | -0.34 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 110.00 | 9.75 | 13.65 | 11.70 | % | 0.11 | 0 | 0 | 0.93 | -0.35 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 111.00 | 10.35 | 14.10 | 12.23 | % | 0.11 | 0 | 0 | 0.93 | -0.36 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 112.00 | 10.65 | 14.60 | 12.63 | % | 0.11 | 0 | 0 | 0.92 | -0.37 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 113.00 | 11.30 | 15.05 | 13.18 | % | 0.12 | 0 | 0 | 0.93 | -0.38 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 114.00 | 11.65 | 15.55 | 13.60 | % | 0.12 | 0 | 0 | 0.92 | -0.39 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 115.00 | 11.90 | 16.00 | 13.95 | % | 0.12 | 0 | 0 | 0.91 | -0.40 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 116.00 | 12.40 | 16.50 | 14.45 | % | 0.12 | 0 | 0 | 0.91 | -0.41 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 117.00 | 12.90 | 17.05 | 14.98 | % | 0.13 | 0 | 0 | 0.91 | -0.42 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 118.00 | 13.25 | 17.75 | 15.50 | % | 0.13 | 0 | 0 | 0.91 | -0.43 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 119.00 | 13.80 | 18.30 | 16.05 | % | 0.13 | 0 | 0 | 0.90 | -0.44 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 120.00 | 14.35 | 18.85 | 16.60 | 17.79 | % | 0.14 | 1 | 0 | 0.90 | -0.45 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 121.00 | 15.00 | 19.40 | 17.20 | % | 0.14 | 0 | 0 | 0.90 | -0.46 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST |