Options Chain for ASTERA LABS INC COM (ALAB) - $93.08 as of 6/20/2025 8:32:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.90 | 45.60 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 38.50 | 40.80 | % | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 33.90 | 35.20 | 34.98 | % | 3 | 0 | 0.79 | 0.94 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 65.00 | 29.40 | 30.90 | % | 0 | 0 | 0.80 | 0.91 | 0.01 | -0.05 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 25.50 | 26.40 | 31.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.86 | 0.01 | -0.06 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 21.60 | 22.50 | % | 0 | 0 | 0.77 | 0.81 | 0.01 | -0.07 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 17.50 | 18.80 | 19.54 | -0.96 | -4.69% | 8 | 5 | 0.73 | 0.75 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 14.60 | 15.80 | 15.23 | % | 1 | 0 | 0.73 | 0.68 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 87.50 | 12.90 | 14.30 | 15.06 | % | 9 | 0 | 0.71 | 0.65 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 90.00 | 11.20 | 13.00 | 13.00 | -3.90 | -23.08% | 27 | 1 | 0.71 | 0.61 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 92.50 | 11.20 | 11.90 | 11.80 | -1.17 | -9.03% | 572 | 1 | 0.75 | 0.58 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 9.20 | 12.10 | 11.32 | -2.36 | -17.26% | 110 | 2 | 0.77 | 0.54 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 97.50 | 8.70 | 9.70 | 9.78 | -2.87 | -22.69% | 9 | 4 | 0.73 | 0.51 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 8.00 | 8.80 | 8.44 | -3.29 | -28.05% | 591 | 51 | 0.75 | 0.47 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 6.20 | 7.10 | 7.42 | % | 47 | 0 | 0.73 | 0.41 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 110.00 | 4.30 | 5.70 | 5.90 | -1.80 | -23.38% | 52 | 37 | 0.72 | 0.35 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 115.00 | 2.95 | 4.70 | 4.75 | -1.30 | -21.49% | 25 | 4 | 0.71 | 0.29 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 120.00 | 3.20 | 4.90 | 3.50 | -1.50 | -30.00% | 1,079 | 18 | 0.80 | 0.24 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 125.00 | 2.25 | 3.10 | 3.05 | -0.95 | -23.75% | 59 | 1 | 0.74 | 0.20 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 130.00 | 1.75 | 2.40 | 2.40 | % | 1,038 | 0 | 0.73 | 0.17 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 135.00 | 1.60 | 2.80 | 1.75 | % | 10 | 0 | 0.76 | 0.14 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 140.00 | 1.20 | 1.55 | 1.80 | % | 4 | 0 | 0.76 | 0.11 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 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 | 1.60 | % | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.85 | % | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.60 | % | 0 | 0 | 0.92 | -0.06 | 0.00 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 1.40 | 1.60 | 1.35 | % | 18 | 0 | 0.81 | -0.09 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 70.00 | 2.15 | 2.50 | 2.37 | +0.37 | +18.50% | 16 | 17 | 0.80 | -0.14 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 3.20 | 3.60 | 3.02 | +0.12 | +4.14% | 6 | 2 | 0.78 | -0.19 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 4.60 | 5.20 | 4.60 | +1.00 | +27.78% | 20 | 19 | 0.77 | -0.25 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 5.60 | 7.90 | 6.72 | +1.07 | +18.94% | 7 | 3 | 0.77 | -0.32 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 87.50 | 6.50 | 9.40 | 8.20 | +1.72 | +26.55% | 16 | 3 | 0.76 | -0.35 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 8.80 | 9.50 | 9.00 | +1.00 | +12.50% | 19 | 1 | 0.77 | -0.39 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 92.50 | 9.20 | 11.60 | 10.10 | +1.27 | +14.39% | 7 | 10 | 0.76 | -0.42 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 11.40 | 12.50 | 11.90 | % | 22 | 0 | 0.78 | -0.46 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 97.50 | 12.60 | 14.70 | 13.71 | % | 20 | 0 | 0.79 | -0.49 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 100.00 | 14.20 | 15.20 | 14.30 | +2.70 | +23.28% | 24 | 30 | 0.76 | -0.53 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 17.70 | 19.50 | 15.63 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.59 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 110.00 | 21.30 | 22.20 | % | 0 | 0 | 0.76 | -0.65 | 0.01 | -0.09 | 6/20/2025 3:59:50 PM EST | |||
| 115.00 | 25.10 | 26.10 | % | 0 | 0 | 0.76 | -0.71 | 0.01 | -0.09 | 6/20/2025 3:59:50 PM EST | |||
| 120.00 | 29.20 | 31.10 | % | 0 | 0 | 0.80 | -0.76 | 0.01 | -0.08 | 6/20/2025 3:59:50 PM EST | |||
| 125.00 | 33.40 | 34.40 | % | 0 | 0 | 0.75 | -0.80 | 0.01 | -0.07 | 6/20/2025 3:59:50 PM EST | |||
| 130.00 | 37.90 | 38.70 | % | 0 | 0 | 0.75 | -0.83 | 0.01 | -0.06 | 6/20/2025 3:59:50 PM EST | |||
| 135.00 | 42.50 | 43.30 | % | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.06 | 6/20/2025 3:59:50 PM EST | |||
| 140.00 | 47.20 | 47.90 | % | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.05 | 6/20/2025 3:59:50 PM EST |