Options Chain for ASTERA LABS INC COM (ALAB) - $95.90 as of 7/11/2025 8:02:18 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 | 44.50 | 48.20 | 46.35 | % | 0.93 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 55.00 | 39.70 | 43.50 | 41.60 | % | 0.76 | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.03 | 7/11/2025 3:59:47 PM EST | |||
| 60.00 | 35.40 | 38.70 | 37.05 | % | 0.62 | 0 | 0 | 1.20 | 0.93 | 0.00 | -0.05 | 7/11/2025 3:59:47 PM EST | |||
| 65.00 | 30.90 | 34.40 | 32.65 | % | 0.50 | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.07 | 7/11/2025 3:59:47 PM EST | |||
| 70.00 | 27.30 | 29.70 | 28.50 | % | 0.41 | 0 | 0 | 0.86 | 0.87 | 0.01 | -0.08 | 7/11/2025 3:59:47 PM EST | |||
| 75.00 | 23.40 | 25.90 | 24.65 | % | 0.33 | 0 | 0 | 0.87 | 0.82 | 0.01 | -0.09 | 7/11/2025 3:59:47 PM EST | |||
| 80.00 | 19.90 | 21.80 | 20.85 | % | 0.26 | 0 | 0 | 0.83 | 0.77 | 0.01 | -0.10 | 7/11/2025 3:59:47 PM EST | |||
| 82.00 | 18.70 | 20.40 | 19.55 | % | 0.24 | 0 | 0 | 0.84 | 0.75 | 0.01 | -0.11 | 7/11/2025 3:59:47 PM EST | |||
| 83.00 | 18.10 | 19.70 | 18.90 | % | 0.23 | 0 | 0 | 0.83 | 0.74 | 0.01 | -0.11 | 7/11/2025 3:59:47 PM EST | |||
| 84.00 | 17.60 | 18.90 | 18.25 | % | 0.22 | 0 | 0 | 0.83 | 0.73 | 0.01 | -0.11 | 7/11/2025 3:59:47 PM EST | |||
| 85.00 | 17.10 | 18.30 | 17.70 | % | 0.21 | 0 | 0 | 0.84 | 0.71 | 0.01 | -0.11 | 7/11/2025 3:59:47 PM EST | |||
| 86.00 | 16.30 | 17.80 | 17.05 | % | 0.20 | 0 | 0 | 0.83 | 0.70 | 0.01 | -0.11 | 7/11/2025 3:59:47 PM EST | |||
| 87.00 | 15.70 | 17.20 | 16.45 | % | 0.19 | 0 | 0 | 0.83 | 0.69 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 88.00 | 15.30 | 16.70 | 16.00 | % | 0.18 | 0 | 0 | 0.84 | 0.68 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 89.00 | 14.70 | 17.20 | 15.95 | % | 0.18 | 0 | 0 | 0.88 | 0.66 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 90.00 | 14.40 | 15.40 | 14.90 | % | 0.17 | 0 | 0 | 0.84 | 0.65 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 91.00 | 13.60 | 14.90 | 14.25 | % | 0.16 | 0 | 0 | 0.83 | 0.64 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 92.00 | 12.80 | 14.80 | 13.80 | % | 0.15 | 0 | 0 | 0.83 | 0.62 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 93.00 | 12.80 | 13.90 | 13.35 | 13.16 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | 0.61 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 94.00 | 11.70 | 13.80 | 12.75 | % | 0.14 | 0 | 0 | 0.83 | 0.60 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 95.00 | 11.70 | 12.90 | 12.30 | % | 0.13 | 0 | 0 | 0.83 | 0.58 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 96.00 | 11.60 | 12.70 | 12.15 | 12.00 | % | 0.13 | 10 | 0 | 0.85 | 0.57 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 97.00 | 10.80 | 11.90 | 11.35 | % | 0.12 | 0 | 0 | 0.82 | 0.56 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 98.00 | 10.50 | 12.30 | 11.40 | 12.50 | +2.50 | +25.00% | 0.12 | 2 | 2 | 0.86 | 0.54 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 99.00 | 10.00 | 11.20 | 10.60 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.83 | 0.53 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 100.00 | 9.70 | 10.80 | 10.25 | 10.20 | -0.75 | -6.85% | 0.10 | 3 | 0 | 0.83 | 0.52 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 101.00 | 9.40 | 10.30 | 9.85 | 11.57 | % | 0.10 | 1 | 0 | 0.83 | 0.50 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 102.00 | 8.90 | 10.00 | 9.45 | % | 0.09 | 0 | 0 | 0.83 | 0.49 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 103.00 | 8.50 | 10.90 | 9.70 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | 0.48 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 104.00 | 7.90 | 9.60 | 8.75 | % | 0.08 | 0 | 0 | 0.83 | 0.46 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 105.00 | 7.40 | 9.20 | 8.30 | % | 0.08 | 0 | 0 | 0.82 | 0.45 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 106.00 | 7.10 | 8.90 | 8.00 | % | 0.08 | 0 | 0 | 0.82 | 0.44 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 107.00 | 6.80 | 8.50 | 7.65 | % | 0.07 | 0 | 0 | 0.82 | 0.43 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 108.00 | 6.50 | 8.20 | 7.35 | % | 0.07 | 0 | 0 | 0.82 | 0.42 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 109.00 | 6.20 | 8.00 | 7.10 | % | 0.07 | 0 | 0 | 0.83 | 0.40 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 110.00 | 5.90 | 7.70 | 6.80 | % | 0.06 | 0 | 0 | 0.82 | 0.39 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 115.00 | 5.00 | 6.20 | 5.60 | % | 0.05 | 0 | 0 | 0.83 | 0.34 | 0.01 | -0.11 | 7/11/2025 3:59:47 PM EST | |||
| 120.00 | 4.30 | 5.00 | 4.65 | 5.50 | % | 0.04 | 2 | 0 | 0.84 | 0.29 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 125.00 | 3.20 | 4.30 | 3.75 | % | 0.03 | 0 | 0 | 0.84 | 0.24 | 0.01 | -0.10 | 7/11/2025 3:59:47 PM EST | |||
| 130.00 | 2.50 | 5.00 | 3.75 | 3.70 | % | 0.03 | 1 | 0 | 0.92 | 0.21 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 135.00 | 1.95 | 3.00 | 2.48 | % | 0.02 | 0 | 0 | 0.84 | 0.17 | 0.01 | -0.08 | 7/11/2025 3:59:47 PM EST | |||
| 140.00 | 1.40 | 2.50 | 1.95 | % | 0.01 | 0 | 0 | 0.84 | 0.14 | 0.01 | -0.07 | 7/11/2025 3:59:47 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 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.54 | -0.02 | 0.00 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.38 | -0.04 | 0.00 | -0.03 | 7/11/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.80 | 0.90 | 1.19 | % | 0.02 | 1 | 0 | 0.93 | -0.07 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 65.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.95 | -0.10 | 0.01 | -0.07 | 7/11/2025 3:59:47 PM EST | |||
| 70.00 | 1.85 | 2.60 | 2.23 | % | 0.03 | 0 | 0 | 0.88 | -0.13 | 0.01 | -0.08 | 7/11/2025 3:59:47 PM EST | |||
| 75.00 | 2.85 | 3.60 | 3.23 | 2.95 | % | 0.04 | 1 | 0 | 0.87 | -0.18 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 80.00 | 4.20 | 5.00 | 4.60 | 4.20 | % | 0.06 | 1 | 0 | 0.86 | -0.23 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 82.00 | 4.90 | 5.60 | 5.25 | % | 0.06 | 0 | 0 | 0.85 | -0.25 | 0.01 | -0.11 | 7/11/2025 3:59:47 PM EST | |||
| 83.00 | 5.20 | 6.10 | 5.65 | % | 0.07 | 0 | 0 | 0.86 | -0.26 | 0.01 | -0.11 | 7/11/2025 3:59:47 PM EST | |||
| 84.00 | 5.60 | 6.50 | 6.05 | % | 0.07 | 0 | 0 | 0.86 | -0.27 | 0.01 | -0.11 | 7/11/2025 3:59:47 PM EST | |||
| 85.00 | 6.00 | 6.70 | 6.35 | 5.96 | % | 0.07 | 1 | 0 | 0.85 | -0.29 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 86.00 | 6.20 | 7.40 | 6.80 | 6.69 | +0.07 | +1.06% | 0.08 | 1 | 1 | 0.85 | -0.30 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 87.00 | 6.60 | 7.80 | 7.20 | % | 0.08 | 0 | 0 | 0.85 | -0.31 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 88.00 | 7.20 | 8.10 | 7.65 | 6.30 | % | 0.09 | 3 | 0 | 0.85 | -0.32 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 89.00 | 7.70 | 8.70 | 8.20 | 8.16 | % | 0.09 | 3 | 0 | 0.86 | -0.34 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 90.00 | 7.90 | 8.90 | 8.40 | 8.05 | % | 0.09 | 1 | 0 | 0.84 | -0.35 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 91.00 | 8.40 | 9.70 | 9.05 | % | 0.10 | 0 | 0 | 0.85 | -0.36 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 92.00 | 8.60 | 10.40 | 9.50 | % | 0.10 | 0 | 0 | 0.85 | -0.38 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 93.00 | 9.20 | 10.80 | 10.00 | % | 0.11 | 0 | 0 | 0.85 | -0.39 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 94.00 | 9.60 | 11.50 | 10.55 | % | 0.11 | 0 | 0 | 0.85 | -0.40 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 95.00 | 10.30 | 11.70 | 11.00 | % | 0.12 | 0 | 0 | 0.85 | -0.42 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 96.00 | 10.90 | 12.30 | 11.60 | % | 0.12 | 0 | 0 | 0.85 | -0.43 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 97.00 | 11.40 | 12.70 | 12.05 | % | 0.12 | 0 | 0 | 0.84 | -0.44 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 98.00 | 12.00 | 13.40 | 12.70 | % | 0.13 | 0 | 0 | 0.85 | -0.46 | 0.01 | -0.13 | 7/11/2025 3:59:47 PM EST | |||
| 99.00 | 12.50 | 13.90 | 13.20 | % | 0.13 | 0 | 0 | 0.84 | -0.47 | 0.01 | -0.13 | 7/11/2025 3:59:47 PM EST | |||
| 100.00 | 13.40 | 14.60 | 14.00 | % | 0.14 | 0 | 0 | 0.86 | -0.48 | 0.01 | -0.13 | 7/11/2025 3:59:47 PM EST | |||
| 101.00 | 13.70 | 15.00 | 14.35 | % | 0.14 | 0 | 0 | 0.84 | -0.50 | 0.01 | -0.13 | 7/11/2025 3:59:47 PM EST | |||
| 102.00 | 14.40 | 15.80 | 15.10 | % | 0.15 | 0 | 0 | 0.85 | -0.51 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 103.00 | 14.60 | 16.90 | 15.75 | % | 0.15 | 0 | 0 | 0.85 | -0.52 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 104.00 | 15.20 | 17.60 | 16.40 | % | 0.16 | 0 | 0 | 0.85 | -0.54 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 105.00 | 15.90 | 18.30 | 17.10 | % | 0.16 | 0 | 0 | 0.85 | -0.55 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 106.00 | 16.60 | 19.10 | 17.85 | % | 0.17 | 0 | 0 | 0.86 | -0.56 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 107.00 | 17.70 | 19.70 | 18.70 | % | 0.17 | 0 | 0 | 0.87 | -0.57 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 108.00 | 18.00 | 20.50 | 19.25 | % | 0.18 | 0 | 0 | 0.86 | -0.58 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 109.00 | 18.60 | 21.20 | 19.90 | % | 0.18 | 0 | 0 | 0.86 | -0.60 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 110.00 | 19.20 | 21.90 | 20.55 | % | 0.19 | 0 | 0 | 0.85 | -0.61 | 0.01 | -0.12 | 7/11/2025 3:59:47 PM EST | |||
| 115.00 | 23.50 | 25.30 | 24.40 | % | 0.21 | 0 | 0 | 0.86 | -0.66 | 0.01 | -0.11 | 7/11/2025 3:59:47 PM EST | |||
| 120.00 | 27.30 | 29.40 | 28.35 | % | 0.24 | 0 | 0 | 0.87 | -0.71 | 0.01 | -0.10 | 7/11/2025 3:59:47 PM EST | |||
| 125.00 | 31.10 | 33.60 | 32.35 | % | 0.26 | 0 | 0 | 0.86 | -0.76 | 0.01 | -0.10 | 7/11/2025 3:59:47 PM EST | |||
| 130.00 | 35.50 | 38.10 | 36.80 | % | 0.28 | 0 | 0 | 0.87 | -0.79 | 0.01 | -0.09 | 7/11/2025 3:59:47 PM EST | |||
| 135.00 | 39.90 | 42.40 | 41.15 | % | 0.30 | 0 | 0 | 0.87 | -0.83 | 0.01 | -0.08 | 7/11/2025 3:59:47 PM EST | |||
| 140.00 | 44.40 | 47.20 | 45.80 | % | 0.33 | 0 | 0 | 0.87 | -0.86 | 0.01 | -0.07 | 7/11/2025 3:59:47 PM EST |