Options Chain for ASTERA LABS INC COM (ALAB) - $89.73 as of 6/13/2025 8:52:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.30 | 41.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 33.30 | 36.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 28.40 | 31.90 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 23.70 | 27.00 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 19.20 | 21.60 | % | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 15.40 | 16.30 | % | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 80.00 | 11.20 | 12.10 | 13.87 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.79 | 0.02 | -0.11 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 81.00 | 10.40 | 11.50 | % | 0 | 0 | 0.66 | 0.77 | 0.02 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 82.00 | 9.90 | 10.60 | 10.97 | -0.91 | -7.66% | 4 | 2 | 0.67 | 0.75 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 83.00 | 9.30 | 9.70 | 12.04 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.72 | 0.02 | -0.13 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 84.00 | 8.60 | 9.00 | % | 0 | 0 | 0.65 | 0.70 | 0.03 | -0.13 | 6/13/2025 3:59:52 PM EST | |||
| 85.00 | 7.90 | 8.40 | % | 0 | 0 | 0.65 | 0.67 | 0.03 | -0.13 | 6/13/2025 3:59:52 PM EST | |||
| 86.00 | 7.30 | 7.80 | 9.88 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.65 | 0.03 | -0.14 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 87.00 | 6.70 | 7.10 | % | 0 | 0 | 0.64 | 0.62 | 0.03 | -0.14 | 6/13/2025 3:59:52 PM EST | |||
| 88.00 | 6.20 | 6.60 | % | 0 | 0 | 0.65 | 0.59 | 0.03 | -0.14 | 6/13/2025 3:59:52 PM EST | |||
| 89.00 | 5.60 | 6.00 | 8.42 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.56 | 0.03 | -0.14 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 5.20 | 5.50 | 5.80 | -3.20 | -35.56% | 20 | 32 | 0.64 | 0.53 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 91.00 | 4.60 | 5.00 | 6.70 | +0.60 | +9.84% | 3 | 4 | 0.63 | 0.50 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 92.00 | 4.20 | 4.60 | 6.30 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.47 | 0.03 | -0.14 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 93.00 | 3.80 | 4.20 | 3.92 | -1.08 | -21.60% | 10 | 5 | 0.63 | 0.44 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 94.00 | 3.40 | 3.70 | 5.70 | 0.00 | 0.00% | 0 | 59 | 0.62 | 0.41 | 0.03 | -0.13 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 3.10 | 3.40 | 3.10 | -1.83 | -37.12% | 28 | 41 | 0.63 | 0.38 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 96.00 | 2.70 | 3.10 | 4.00 | -0.50 | -11.12% | 1 | 5 | 0.62 | 0.36 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 97.00 | 2.45 | 2.75 | 4.44 | -0.47 | -9.58% | 1 | 311 | 0.62 | 0.33 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 98.00 | 2.15 | 2.50 | 2.35 | -1.10 | -31.89% | 2 | 76 | 0.62 | 0.30 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 99.00 | 1.95 | 2.25 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.28 | 0.03 | -0.11 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 1.70 | 2.00 | 1.90 | -1.60 | -45.72% | 9 | 23 | 0.62 | 0.26 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 101.00 | 1.45 | 1.85 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.24 | 0.02 | -0.10 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 102.00 | 1.35 | 1.65 | 2.32 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.22 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 103.00 | 1.15 | 1.50 | 2.05 | -0.28 | -12.02% | 1 | 31 | 0.62 | 0.20 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 104.00 | 0.00 | 1.45 | 2.24 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.18 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.55 | 1.95 | -0.06 | -2.99% | 2 | 26 | 0.57 | 0.16 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 1.20 | 1.50 | -0.09 | -5.66% | 1 | 24 | 0.65 | 0.15 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 107.00 | 0.00 | 1.10 | 1.36 | -0.55 | -28.80% | 1 | 1 | 0.57 | 0.13 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 108.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 835 | 0.66 | 0.12 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 109.00 | 0.00 | 0.90 | % | 0 | 0 | 0.57 | 0.11 | 0.01 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.65 | -0.75 | -53.58% | 5 | 25 | 0.58 | 0.10 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 0.15 | 1.20 | 0.47 | -0.53 | -53.00% | 1 | 7 | 0.78 | 0.06 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.03 | 0.01 | -0.02 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.25 | 0.10 | -0.10 | -50.00% | 1 | 1,244 | 0.74 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.35 | 0.09 | % | 3 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM 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 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 0.70 | 0.95 | 0.55 | +0.05 | +10.00% | 2 | 1,048 | 0.68 | -0.11 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 1.60 | 1.80 | 1.70 | +0.75 | +78.95% | 6 | 28 | 0.66 | -0.21 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 81.00 | 1.80 | 2.10 | 1.35 | 0.00 | 0.00% | 0 | 19 | 0.66 | -0.23 | 0.02 | -0.12 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 82.00 | 1.75 | 2.40 | 1.37 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.25 | 0.02 | -0.12 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 83.00 | 2.40 | 2.60 | 1.75 | +0.19 | +12.18% | 1 | 9 | 0.65 | -0.28 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 84.00 | 2.65 | 2.90 | 2.14 | +0.33 | +18.24% | 1 | 18 | 0.64 | -0.30 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 3.00 | 3.30 | 3.12 | +1.12 | +56.00% | 5 | 19 | 0.65 | -0.33 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 86.00 | 3.40 | 3.70 | 2.85 | +0.37 | +14.92% | 4 | 1,030 | 0.65 | -0.35 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 87.00 | 3.80 | 4.10 | 2.61 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.38 | 0.03 | -0.14 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 88.00 | 4.20 | 4.50 | 2.39 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.41 | 0.03 | -0.14 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 89.00 | 4.70 | 5.00 | 3.49 | +0.19 | +5.76% | 1 | 16 | 0.64 | -0.44 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 5.20 | 5.50 | 5.10 | +1.20 | +30.77% | 4 | 16 | 0.64 | -0.47 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 91.00 | 5.70 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.50 | 0.03 | -0.14 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 92.00 | 6.30 | 6.60 | 4.23 | 0.00 | 0.00% | 0 | 29 | 0.63 | -0.53 | 0.03 | -0.14 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 93.00 | 6.80 | 7.30 | 6.08 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.56 | 0.03 | -0.14 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 94.00 | 7.50 | 7.80 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.59 | 0.03 | -0.13 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 8.00 | 8.50 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.62 | 0.03 | -0.13 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 96.00 | 8.60 | 9.20 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.64 | 0.03 | -0.13 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 97.00 | 9.40 | 9.80 | % | 0 | 0 | 0.62 | -0.67 | 0.03 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 98.00 | 8.60 | 10.60 | 7.80 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.70 | 0.03 | -0.12 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 99.00 | 10.80 | 12.30 | 8.40 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.72 | 0.03 | -0.11 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 11.50 | 12.30 | 8.02 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.74 | 0.02 | -0.11 | 5/29/2025 | 6/13/2025 3:59:52 PM EST |
| 101.00 | 12.10 | 13.20 | % | 0 | 0 | 0.67 | -0.76 | 0.02 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 102.00 | 13.10 | 13.80 | % | 0 | 0 | 0.69 | -0.78 | 0.02 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 103.00 | 13.60 | 14.80 | % | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.09 | 6/13/2025 3:59:52 PM EST | |||
| 104.00 | 14.70 | 15.50 | % | 0 | 0 | 0.70 | -0.82 | 0.02 | -0.09 | 6/13/2025 3:59:52 PM EST | |||
| 105.00 | 15.70 | 16.50 | % | 0 | 0 | 0.69 | -0.84 | 0.02 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 106.00 | 16.30 | 17.30 | % | 0 | 0 | 0.71 | -0.85 | 0.02 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 107.00 | 17.40 | 18.20 | % | 0 | 0 | 0.74 | -0.87 | 0.02 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 108.00 | 18.30 | 19.20 | % | 0 | 0 | 0.73 | -0.88 | 0.02 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 109.00 | 18.80 | 20.20 | % | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 110.00 | 19.10 | 21.70 | 20.90 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.90 | 0.01 | -0.06 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 24.00 | 26.40 | % | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 28.50 | 31.70 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 33.60 | 36.80 | % | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 130.00 | 38.70 | 41.50 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST |