Options Chain for ASTERA LABS INC COM (ALAB) - $89.63 as of 6/26/2025 10:58:50 AM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 44.00 47.60 % 0 0 2.72 1.00 0.00 0.00 6/26/2025 10:59:02 AM EST
55.00 39.30 42.10 31.15 0.00 0.00% 0 2 2.36 1.00 0.00 0.00 6/25/2025 6/26/2025 10:59:02 AM EST
60.00 34.20 37.70 26.25 0.00 0.00% 0 2 2.06 1.00 0.00 0.00 6/25/2025 6/26/2025 10:59:02 AM EST
65.00 29.60 32.70 22.45 0.00 0.00% 0 0 1.79 1.00 0.00 -0.01 6/24/2025 6/26/2025 10:59:02 AM EST
70.00 24.90 27.50 19.04 0.00 0.00% 0 10 1.61 0.98 0.00 -0.03 6/24/2025 6/26/2025 10:59:02 AM EST
75.00 20.50 22.30 18.19 +5.94 +48.49% 6 15 1.29 0.96 0.01 -0.06 6/26/2025 6/26/2025 10:59:02 AM EST
77.00 18.30 20.50 % 0 0 1.20 0.95 0.01 -0.06 6/26/2025 10:59:02 AM EST
78.00 17.30 19.60 % 0 0 1.21 0.93 0.01 -0.08 6/26/2025 10:59:02 AM EST
79.00 16.80 18.70 % 0 0 1.21 0.92 0.01 -0.08 6/26/2025 10:59:02 AM EST
80.00 15.70 16.70 13.30 +2.20 +19.82% 10 32 0.67 0.90 0.01 -0.09 6/26/2025 6/26/2025 10:59:02 AM EST
81.00 14.60 16.00 % 0 0 1.05 0.90 0.01 -0.09 6/26/2025 10:59:02 AM EST
82.00 13.90 15.20 7.90 0.00 0.00% 0 2 0.59 0.87 0.01 -0.11 6/24/2025 6/26/2025 10:59:02 AM EST
83.00 13.30 13.90 8.20 0.00 0.00% 0 0 0.72 0.86 0.01 -0.11 6/25/2025 6/26/2025 10:59:02 AM EST
84.00 12.00 13.20 8.02 0.00 0.00% 0 16 0.63 0.84 0.02 -0.12 6/25/2025 6/26/2025 10:59:02 AM EST
85.00 11.40 12.10 9.70 +4.60 +90.20% 1 3 0.72 0.82 0.02 -0.13 6/26/2025 6/26/2025 10:59:02 AM EST
86.00 10.90 11.30 6.40 0.00 0.00% 0 20 0.66 0.80 0.02 -0.13 6/25/2025 6/26/2025 10:59:02 AM EST
87.00 9.70 10.50 7.50 +1.63 +27.77% 3 40 0.65 0.78 0.02 -0.14 6/26/2025 6/26/2025 10:59:02 AM EST
88.00 9.40 9.80 9.80 +4.40 +81.49% 22 39 0.64 0.75 0.02 -0.15 6/26/2025 6/26/2025 10:59:02 AM EST
89.00 8.80 9.50 9.80 +5.30 +117.78% 22 74 0.64 0.73 0.02 -0.15 6/26/2025 6/26/2025 10:59:02 AM EST
90.00 8.00 8.40 9.10 +4.63 +103.58% 18 68 0.64 0.70 0.02 -0.16 6/26/2025 6/26/2025 10:59:02 AM EST
91.00 7.40 7.80 5.30 +1.90 +55.89% 1 21 0.65 0.67 0.03 -0.16 6/26/2025 6/26/2025 10:59:02 AM EST
92.00 6.80 7.10 7.69 +5.43 +240.27% 41 47 0.65 0.64 0.03 -0.17 6/26/2025 6/26/2025 10:59:02 AM EST
93.00 6.20 6.50 3.35 0.00 0.00% 0 63 0.67 0.61 0.03 -0.17 6/25/2025 6/26/2025 10:59:02 AM EST
94.00 5.70 6.00 4.12 +1.32 +47.15% 41 64 0.65 0.58 0.03 -0.18 6/26/2025 6/26/2025 10:59:02 AM EST
95.00 5.20 5.50 6.50 +3.60 +124.14% 112 391 0.65 0.55 0.03 -0.18 6/26/2025 6/26/2025 10:59:02 AM EST
96.00 4.80 5.00 4.69 +2.19 +87.60% 6 23 0.65 0.52 0.03 -0.18 6/26/2025 6/26/2025 10:59:02 AM EST
96.50 4.50 4.80 % 0 0 0.67 0.50 0.03 -0.18 6/26/2025 10:59:02 AM EST
97.00 4.30 4.60 4.20 +2.68 +176.32% 5 30 0.65 0.49 0.03 -0.18 6/26/2025 6/26/2025 10:59:02 AM EST
98.00 3.90 4.20 4.15 +2.10 +102.44% 45 89 0.66 0.46 0.03 -0.18 6/26/2025 6/26/2025 10:59:02 AM EST
99.00 3.50 3.80 1.25 0.00 0.00% 0 23 0.65 0.43 0.03 -0.18 6/24/2025 6/26/2025 10:59:02 AM EST
100.00 3.20 3.40 3.20 +1.70 +113.34% 72 158 0.66 0.40 0.03 -0.18 6/26/2025 6/26/2025 10:59:02 AM EST
101.00 2.90 3.10 3.10 +1.88 +154.10% 4 14 0.66 0.37 0.03 -0.18 6/26/2025 6/26/2025 10:59:02 AM EST
102.00 2.60 2.80 1.80 +0.69 +62.17% 2 73 0.66 0.34 0.03 -0.17 6/26/2025 6/26/2025 10:59:02 AM EST
103.00 2.35 2.55 2.94 +2.31 +366.67% 2 11 0.66 0.32 0.03 -0.17 6/26/2025 6/26/2025 10:59:02 AM EST
104.00 2.10 2.30 0.70 0.00 0.00% 0 8 0.67 0.29 0.03 -0.16 6/23/2025 6/26/2025 10:59:02 AM EST
105.00 1.85 2.10 2.00 +1.15 +135.30% 67 471 0.67 0.27 0.03 -0.16 6/26/2025 6/26/2025 10:59:02 AM EST
106.00 1.60 2.35 0.50 0.00 0.00% 0 35 0.67 0.25 0.03 -0.15 6/25/2025 6/26/2025 10:59:02 AM EST
107.00 1.45 1.85 0.60 0.00 0.00% 0 7 0.68 0.23 0.02 -0.15 6/24/2025 6/26/2025 10:59:02 AM EST
108.00 1.30 2.60 0.82 0.00 0.00% 0 2 0.75 0.21 0.02 -0.14 6/23/2025 6/26/2025 10:59:02 AM EST
109.00 1.20 1.40 2.17 0.00 0.00% 0 3 0.68 0.19 0.02 -0.14 6/18/2025 6/26/2025 10:59:02 AM EST
110.00 1.05 1.30 1.43 +0.88 +160.00% 23 194 0.68 0.18 0.02 -0.13 6/26/2025 6/26/2025 10:59:02 AM EST
115.00 0.60 0.80 0.65 +0.40 +160.00% 1 35 0.70 0.11 0.02 -0.10 6/26/2025 6/26/2025 10:59:02 AM EST
120.00 0.00 0.55 0.77 0.00 0.00% 0 5 0.76 0.06 0.01 -0.07 6/18/2025 6/26/2025 10:59:02 AM EST
125.00 0.00 1.20 0.09 0.00 0.00% 0 23 0.77 0.04 0.01 -0.05 6/24/2025 6/26/2025 10:59:02 AM EST
130.00 0.00 0.90 0.21 +0.16 +320.00% 3 26 0.85 0.02 0.00 -0.03 6/26/2025 6/26/2025 10:59:02 AM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 0.00 1.35 0.67 0.00 0.00% 0 1 2.40 0.00 0.00 0.00 6/25/2025 6/26/2025 10:59:02 AM EST
55.00 0.00 2.05 % 0 0 2.11 0.00 0.00 0.00 6/26/2025 10:59:02 AM EST
60.00 0.00 2.05 % 0 0 1.84 0.00 0.00 0.00 6/26/2025 10:59:02 AM EST
65.00 0.00 0.20 0.18 0.00 0.00% 0 3 1.61 0.00 0.00 -0.01 6/23/2025 6/26/2025 10:59:02 AM EST
70.00 0.00 0.75 0.41 0.00 0.00% 0 39 1.16 -0.02 0.00 -0.03 6/25/2025 6/26/2025 10:59:02 AM EST
75.00 0.00 0.65 0.50 -0.18 -26.48% 1 41 0.87 -0.04 0.01 -0.06 6/26/2025 6/26/2025 10:59:02 AM EST
77.00 0.00 1.40 % 0 0 1.20 -0.05 0.01 -0.06 6/26/2025 10:59:02 AM EST
78.00 0.00 0.65 % 0 0 0.77 -0.07 0.01 -0.08 6/26/2025 10:59:02 AM EST
79.00 0.00 1.20 % 0 0 0.91 -0.08 0.01 -0.08 6/26/2025 10:59:02 AM EST
80.00 0.55 0.65 0.50 -0.80 -61.54% 5 59 0.75 -0.10 0.01 -0.09 6/26/2025 6/26/2025 10:59:02 AM EST
81.00 0.00 1.50 % 0 0 1.09 -0.10 0.01 -0.09 6/26/2025 10:59:02 AM EST
82.00 0.75 0.90 0.82 -1.53 -65.11% 4 601 0.69 -0.13 0.01 -0.11 6/26/2025 6/26/2025 10:59:02 AM EST
83.00 0.00 1.05 0.85 -2.45 -74.25% 4 10 0.83 -0.14 0.01 -0.11 6/26/2025 6/26/2025 10:59:02 AM EST
84.00 0.00 1.40 1.20 -2.19 -64.61% 2 21 0.90 -0.16 0.02 -0.12 6/26/2025 6/26/2025 10:59:02 AM EST
85.00 1.25 1.40 1.29 -1.71 -57.00% 8 106 0.68 -0.18 0.02 -0.13 6/26/2025 6/26/2025 10:59:02 AM EST
86.00 1.40 1.60 3.00 0.00 0.00% 0 27 0.68 -0.20 0.02 -0.13 6/25/2025 6/26/2025 10:59:02 AM EST
87.00 1.65 1.85 3.48 0.00 0.00% 0 14 0.67 -0.22 0.02 -0.14 6/25/2025 6/26/2025 10:59:02 AM EST
88.00 1.95 2.10 4.10 0.00 0.00% 0 21 0.67 -0.25 0.02 -0.15 6/25/2025 6/26/2025 10:59:02 AM EST
89.00 2.20 2.40 2.37 -2.12 -47.22% 4 25 0.67 -0.27 0.02 -0.15 6/26/2025 6/26/2025 10:59:02 AM EST
90.00 2.55 2.75 2.80 -2.15 -43.44% 8 43 0.67 -0.30 0.02 -0.16 6/26/2025 6/26/2025 10:59:02 AM EST
91.00 2.85 3.10 6.20 0.00 0.00% 0 24 0.67 -0.33 0.03 -0.16 6/24/2025 6/26/2025 10:59:02 AM EST
92.00 3.30 3.50 4.78 -3.73 -43.84% 1 600 0.67 -0.36 0.03 -0.17 6/26/2025 6/26/2025 10:59:02 AM EST
93.00 3.70 4.00 7.40 0.00 0.00% 0 6 0.66 -0.39 0.03 -0.17 6/23/2025 6/26/2025 10:59:02 AM EST
94.00 4.10 4.40 4.81 -4.99 -50.92% 3 24 0.67 -0.42 0.03 -0.18 6/26/2025 6/26/2025 10:59:02 AM EST
95.00 4.60 4.90 5.06 -1.25 -19.81% 31 10 0.67 -0.45 0.03 -0.18 6/26/2025 6/26/2025 10:59:02 AM EST
96.00 5.20 5.50 5.80 0.00 0.00% 0 10 0.67 -0.48 0.03 -0.18 6/18/2025 6/26/2025 10:59:02 AM EST
96.50 5.40 5.70 % 0 0 0.67 -0.50 0.03 -0.18 6/26/2025 10:59:02 AM EST
97.00 5.70 6.00 11.75 0.00 0.00% 0 3 0.67 -0.51 0.03 -0.18 6/24/2025 6/26/2025 10:59:02 AM EST
98.00 6.30 6.60 12.13 0.00 0.00% 0 12 0.67 -0.54 0.03 -0.18 6/23/2025 6/26/2025 10:59:02 AM EST
99.00 6.90 7.20 9.30 0.00 0.00% 0 1 0.67 -0.57 0.03 -0.18 6/12/2025 6/26/2025 10:59:02 AM EST
100.00 7.50 7.90 7.21 -4.91 -40.52% 1 10 0.67 -0.60 0.03 -0.18 6/26/2025 6/26/2025 10:59:02 AM EST
101.00 7.80 8.60 % 0 0 0.67 -0.63 0.03 -0.18 6/26/2025 10:59:02 AM EST
102.00 8.90 9.70 9.10 0.00 0.00% 0 2 0.67 -0.66 0.03 -0.17 6/16/2025 6/26/2025 10:59:02 AM EST
103.00 9.70 10.00 % 0 0 0.68 -0.68 0.03 -0.17 6/26/2025 10:59:02 AM EST
104.00 10.20 10.80 % 0 0 0.68 -0.71 0.03 -0.16 6/26/2025 10:59:02 AM EST
105.00 11.20 11.90 % 0 0 0.68 -0.73 0.03 -0.16 6/26/2025 10:59:02 AM EST
106.00 12.00 13.20 % 0 0 0.79 -0.75 0.03 -0.15 6/26/2025 10:59:02 AM EST
107.00 12.10 14.80 % 0 0 0.79 -0.77 0.02 -0.15 6/26/2025 10:59:02 AM EST
108.00 12.90 15.40 % 0 0 0.76 -0.79 0.02 -0.14 6/26/2025 10:59:02 AM EST
109.00 14.40 15.00 % 0 0 0.73 -0.81 0.02 -0.14 6/26/2025 10:59:02 AM EST
110.00 15.40 15.90 % 0 0 0.91 -0.82 0.02 -0.13 6/26/2025 10:59:02 AM EST
115.00 19.50 20.50 % 0 0 0.86 -0.89 0.02 -0.10 6/26/2025 10:59:02 AM EST
120.00 24.10 26.50 % 0 0 1.12 -0.94 0.01 -0.07 6/26/2025 10:59:02 AM EST
125.00 28.60 31.50 % 0 0 1.19 -0.96 0.01 -0.05 6/26/2025 10:59:02 AM EST
130.00 33.50 36.30 % 0 0 1.28 -0.98 0.00 -0.03 6/26/2025 10:59:02 AM EST