Options Chain for ASTERA LABS INC COM (ALAB) - $92.30 as of 7/8/2025 8:22:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.20 | 43.50 | 42.85 | % | 0.86 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 55.00 | 37.40 | 38.70 | 38.05 | % | 0.69 | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 60.00 | 32.90 | 34.00 | 33.45 | 30.27 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.96 | 0.94 | 0.00 | -0.05 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 65.00 | 28.30 | 29.40 | 28.85 | 23.56 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.91 | 0.91 | 0.01 | -0.07 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 70.00 | 24.40 | 25.20 | 24.80 | 24.32 | +1.77 | +7.85% | 0.35 | 51 | 17 | 0.93 | 0.86 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 75.00 | 20.30 | 20.80 | 20.55 | 19.70 | +0.24 | +1.24% | 0.27 | 1 | 1 | 0.86 | 0.81 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 80.00 | 16.80 | 17.30 | 17.05 | 14.50 | 0.00 | 0.00% | 0.21 | 0 | 51 | 0.86 | 0.74 | 0.01 | -0.12 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 82.50 | 15.30 | 16.10 | 15.70 | % | 0.19 | 0 | 0 | 0.88 | 0.71 | 0.01 | -0.12 | 7/8/2025 3:59:54 PM EST | |||
| 85.00 | 13.80 | 14.10 | 13.95 | 14.40 | +1.62 | +12.68% | 0.16 | 27 | 292 | 0.85 | 0.67 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 87.50 | 12.40 | 12.70 | 12.55 | 12.10 | +1.00 | +9.01% | 0.14 | 12 | 453 | 0.85 | 0.63 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 90.00 | 11.10 | 11.80 | 11.45 | 11.20 | +1.40 | +14.29% | 0.13 | 32 | 525 | 0.87 | 0.60 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 92.50 | 9.90 | 10.20 | 10.05 | 9.90 | +1.00 | +11.24% | 0.11 | 99 | 467 | 0.84 | 0.56 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 95.00 | 8.80 | 9.10 | 8.95 | 8.93 | +1.01 | +12.76% | 0.09 | 13 | 361 | 0.84 | 0.52 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 97.50 | 7.80 | 8.10 | 7.95 | 7.90 | +0.90 | +12.86% | 0.08 | 2 | 72 | 0.84 | 0.48 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 100.00 | 6.90 | 7.20 | 7.05 | 7.00 | +0.30 | +4.48% | 0.07 | 61 | 753 | 0.84 | 0.44 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 105.00 | 5.40 | 5.70 | 5.55 | 5.60 | +0.63 | +12.68% | 0.05 | 11 | 193 | 0.84 | 0.37 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 110.00 | 4.20 | 4.40 | 4.30 | 4.20 | +0.44 | +11.71% | 0.04 | 25 | 464 | 0.84 | 0.31 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 115.00 | 3.20 | 3.50 | 3.35 | 3.40 | +0.10 | +3.03% | 0.03 | 1 | 346 | 0.84 | 0.25 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 120.00 | 2.50 | 2.70 | 2.60 | 2.70 | +0.25 | +10.21% | 0.02 | 391 | 1,192 | 0.84 | 0.21 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 125.00 | 1.90 | 2.15 | 2.03 | 2.10 | 0.00 | 0.00% | 0.02 | 3 | 136 | 0.85 | 0.17 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 130.00 | 1.45 | 1.70 | 1.58 | 1.65 | +0.05 | +3.13% | 0.01 | 2 | 1,072 | 0.85 | 0.14 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 1.30 | +0.07 | +5.70% | 0.01 | 1,137 | 31 | 0.92 | 0.12 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 140.00 | 0.90 | 1.30 | 1.10 | 1.20 | +0.13 | +12.15% | 0.01 | 2 | 43 | 0.90 | 0.10 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.87 | -0.07 | -7.45% | 0.00 | 2 | 17 | 0.91 | 0.08 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 5 | 24 | 0.99 | -0.02 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.07 | -0.04 | 0.00 | -0.04 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 60.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.10 | -11.77% | 0.01 | 1,106 | 147 | 0.93 | -0.06 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 65.00 | 1.10 | 1.25 | 1.18 | 1.12 | -0.38 | -25.34% | 0.02 | 1 | 106 | 0.90 | -0.09 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 70.00 | 1.80 | 1.95 | 1.88 | 1.88 | -0.39 | -17.19% | 0.03 | 13 | 139 | 0.87 | -0.14 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 75.00 | 2.90 | 3.00 | 2.95 | 2.85 | -0.55 | -16.18% | 0.04 | 63 | 249 | 0.86 | -0.19 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 80.00 | 4.20 | 4.40 | 4.30 | 4.31 | -0.78 | -15.33% | 0.05 | 113 | 300 | 0.84 | -0.26 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 82.50 | 5.20 | 5.30 | 5.25 | 5.20 | % | 0.06 | 8 | 0 | 0.85 | -0.29 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 85.00 | 6.10 | 6.30 | 6.20 | 6.20 | -0.95 | -13.29% | 0.07 | 28 | 143 | 0.84 | -0.33 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 87.50 | 7.20 | 7.40 | 7.30 | 7.10 | -0.79 | -10.02% | 0.08 | 9 | 99 | 0.84 | -0.37 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 90.00 | 8.30 | 8.60 | 8.45 | 8.30 | -1.40 | -14.44% | 0.09 | 5 | 91 | 0.83 | -0.40 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 92.50 | 9.70 | 9.90 | 9.80 | 9.80 | -1.10 | -10.10% | 0.11 | 2 | 58 | 0.83 | -0.44 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 95.00 | 11.10 | 11.30 | 11.20 | 11.00 | -1.90 | -14.73% | 0.12 | 5 | 22 | 0.83 | -0.48 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 97.50 | 12.60 | 12.80 | 12.70 | 12.40 | -1.40 | -10.15% | 0.13 | 1 | 14 | 0.83 | -0.52 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 100.00 | 14.20 | 14.50 | 14.35 | 14.24 | -2.76 | -16.24% | 0.14 | 6 | 42 | 0.83 | -0.56 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 105.00 | 17.60 | 18.00 | 17.80 | 17.80 | -2.00 | -10.11% | 0.17 | 6 | 3 | 0.83 | -0.63 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 110.00 | 21.30 | 21.80 | 21.55 | % | 0.20 | 0 | 0 | 0.83 | -0.69 | 0.01 | -0.12 | 7/8/2025 3:59:54 PM EST | |||
| 115.00 | 25.20 | 25.70 | 25.45 | 21.76 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.81 | -0.75 | 0.01 | -0.11 | 6/26/2025 | 7/8/2025 3:59:54 PM EST |
| 120.00 | 29.40 | 30.30 | 29.85 | % | 0.25 | 0 | 0 | 0.83 | -0.79 | 0.01 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 125.00 | 33.50 | 34.50 | 34.00 | 35.29 | +5.99 | +20.45% | 0.27 | 2 | 1 | 0.78 | -0.83 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 130.00 | 38.20 | 39.20 | 38.70 | % | 0.30 | 0 | 0 | 0.81 | -0.86 | 0.01 | -0.08 | 7/8/2025 3:59:54 PM EST | |||
| 135.00 | 42.80 | 44.10 | 43.45 | % | 0.32 | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.07 | 7/8/2025 3:59:54 PM EST | |||
| 140.00 | 47.50 | 48.90 | 48.20 | % | 0.34 | 0 | 0 | 0.98 | -0.90 | 0.01 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 145.00 | 52.40 | 53.60 | 53.00 | % | 0.37 | 0 | 0 | 0.98 | -0.92 | 0.01 | -0.05 | 7/8/2025 3:59:54 PM EST |