Options Chain for ASTERA LABS INC COM (ALAB) - $90.80 as of 7/4/2025 7:42:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 17.50 | 19.10 | 18.30 | % | 0.24 | 0 | 0 | 0.77 | 0.76 | 0.01 | -0.09 | 7/3/2025 12:58:56 PM EST | |||
| 78.00 | 16.80 | 18.40 | 17.60 | % | 0.23 | 0 | 0 | 0.78 | 0.75 | 0.01 | -0.09 | 7/3/2025 12:58:56 PM EST | |||
| 79.00 | 16.50 | 17.90 | 17.20 | % | 0.22 | 0 | 0 | 0.81 | 0.74 | 0.01 | -0.09 | 7/3/2025 12:58:56 PM EST | |||
| 80.00 | 15.80 | 17.10 | 16.45 | % | 0.21 | 0 | 0 | 0.78 | 0.72 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 81.00 | 15.10 | 17.90 | 16.50 | % | 0.20 | 0 | 0 | 0.78 | 0.71 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 82.00 | 14.60 | 15.90 | 15.25 | % | 0.19 | 0 | 0 | 0.79 | 0.69 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 83.00 | 14.00 | 15.30 | 14.65 | % | 0.18 | 0 | 0 | 0.79 | 0.68 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 84.00 | 13.50 | 14.80 | 14.15 | % | 0.17 | 0 | 0 | 0.80 | 0.67 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 85.00 | 13.00 | 14.10 | 13.55 | % | 0.16 | 0 | 0 | 0.78 | 0.65 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 86.00 | 12.50 | 13.70 | 13.10 | % | 0.15 | 0 | 0 | 0.81 | 0.64 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 87.00 | 12.10 | 13.10 | 12.60 | % | 0.14 | 0 | 0 | 0.77 | 0.62 | 0.01 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 88.00 | 11.40 | 12.60 | 12.00 | % | 0.14 | 0 | 0 | 0.78 | 0.61 | 0.01 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 89.00 | 11.00 | 12.10 | 11.55 | % | 0.13 | 0 | 0 | 0.79 | 0.59 | 0.01 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 90.00 | 10.50 | 11.80 | 11.15 | % | 0.12 | 0 | 0 | 0.81 | 0.58 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 91.00 | 10.10 | 11.20 | 10.65 | % | 0.12 | 0 | 0 | 0.78 | 0.56 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 92.00 | 9.60 | 12.00 | 10.80 | % | 0.12 | 0 | 0 | 0.78 | 0.55 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 93.00 | 9.30 | 10.50 | 9.90 | 11.20 | % | 0.11 | 3 | 0 | 0.81 | 0.53 | 0.02 | -0.11 | 7/3/2025 | 7/3/2025 12:58:56 PM EST | |
| 94.00 | 8.80 | 9.90 | 9.35 | % | 0.10 | 0 | 0 | 0.79 | 0.52 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 95.00 | 8.40 | 9.50 | 8.95 | % | 0.09 | 0 | 0 | 0.80 | 0.50 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 96.00 | 8.10 | 9.20 | 8.65 | % | 0.09 | 0 | 0 | 0.80 | 0.49 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 97.00 | 7.70 | 8.70 | 8.20 | % | 0.08 | 0 | 0 | 0.79 | 0.47 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 98.00 | 7.40 | 8.50 | 7.95 | % | 0.08 | 0 | 0 | 0.81 | 0.46 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 99.00 | 7.00 | 8.00 | 7.50 | % | 0.08 | 0 | 0 | 0.78 | 0.45 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 100.00 | 7.10 | 7.70 | 7.40 | 8.00 | % | 0.07 | 1 | 0 | 0.80 | 0.43 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:56 PM EST | |
| 101.00 | 6.40 | 8.00 | 7.20 | % | 0.07 | 0 | 0 | 0.82 | 0.42 | 0.01 | -0.11 | 7/3/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 4.10 | 4.80 | 4.45 | % | 0.06 | 0 | 0 | 0.81 | -0.24 | 0.01 | -0.09 | 7/3/2025 12:58:56 PM EST | |||
| 78.00 | 2.65 | 5.10 | 3.88 | % | 0.05 | 0 | 0 | 0.82 | -0.25 | 0.01 | -0.09 | 7/3/2025 12:58:56 PM EST | |||
| 79.00 | 3.50 | 5.50 | 4.50 | % | 0.06 | 0 | 0 | 0.81 | -0.26 | 0.01 | -0.09 | 7/3/2025 12:58:56 PM EST | |||
| 80.00 | 5.20 | 5.90 | 5.55 | % | 0.07 | 0 | 0 | 0.81 | -0.28 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 81.00 | 5.50 | 6.20 | 5.85 | % | 0.07 | 0 | 0 | 0.80 | -0.29 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 82.00 | 5.80 | 6.70 | 6.25 | % | 0.08 | 0 | 0 | 0.81 | -0.31 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 83.00 | 6.00 | 7.10 | 6.55 | % | 0.08 | 0 | 0 | 0.80 | -0.32 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 84.00 | 6.50 | 7.50 | 7.00 | % | 0.08 | 0 | 0 | 0.80 | -0.33 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 85.00 | 7.10 | 8.00 | 7.55 | 6.80 | % | 0.09 | 3 | 0 | 0.79 | -0.35 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:58:56 PM EST | |
| 86.00 | 6.40 | 8.40 | 7.40 | % | 0.09 | 0 | 0 | 0.80 | -0.36 | 0.01 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 87.00 | 6.90 | 8.90 | 7.90 | % | 0.09 | 0 | 0 | 0.80 | -0.38 | 0.01 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 88.00 | 8.60 | 9.30 | 8.95 | % | 0.10 | 0 | 0 | 0.80 | -0.39 | 0.01 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 89.00 | 8.90 | 10.00 | 9.45 | % | 0.11 | 0 | 0 | 0.80 | -0.41 | 0.01 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 90.00 | 9.30 | 10.50 | 9.90 | % | 0.11 | 0 | 0 | 0.80 | -0.42 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 91.00 | 9.90 | 11.00 | 10.45 | % | 0.11 | 0 | 0 | 0.80 | -0.44 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 92.00 | 9.30 | 11.60 | 10.45 | % | 0.11 | 0 | 0 | 0.80 | -0.45 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 93.00 | 11.00 | 12.20 | 11.60 | % | 0.12 | 0 | 0 | 0.80 | -0.47 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 94.00 | 11.70 | 12.80 | 12.25 | % | 0.13 | 0 | 0 | 0.80 | -0.48 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 95.00 | 12.20 | 13.50 | 12.85 | % | 0.14 | 0 | 0 | 0.81 | -0.50 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 96.00 | 12.90 | 14.10 | 13.50 | % | 0.14 | 0 | 0 | 0.81 | -0.51 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 97.00 | 13.60 | 14.70 | 14.15 | % | 0.15 | 0 | 0 | 0.80 | -0.53 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 98.00 | 14.10 | 15.40 | 14.75 | % | 0.15 | 0 | 0 | 0.81 | -0.54 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 99.00 | 14.80 | 16.10 | 15.45 | % | 0.16 | 0 | 0 | 0.81 | -0.55 | 0.02 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 100.00 | 15.30 | 16.80 | 16.05 | % | 0.16 | 0 | 0 | 0.81 | -0.57 | 0.01 | -0.11 | 7/3/2025 12:58:56 PM EST | |||
| 101.00 | 16.00 | 17.40 | 16.70 | % | 0.17 | 0 | 0 | 0.80 | -0.58 | 0.01 | -0.11 | 7/3/2025 12:58:56 PM EST |