Options Chain for ASTERA LABS INC COM (ALAB) - $192.68 as of 8/13/2025 7:02:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 103.10 | 105.70 | 104.40 | % | 1.16 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 95.00 | 98.40 | 101.10 | 99.75 | % | 1.05 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 100.00 | 93.40 | 95.80 | 94.60 | % | 0.95 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 105.00 | 88.60 | 90.80 | 89.70 | % | 0.85 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 110.00 | 83.50 | 86.20 | 84.85 | % | 0.77 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 115.00 | 78.60 | 81.40 | 80.00 | % | 0.70 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 120.00 | 74.00 | 76.70 | 75.35 | % | 0.63 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 125.00 | 69.10 | 72.00 | 70.55 | % | 0.56 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 130.00 | 64.60 | 67.50 | 66.05 | % | 0.51 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 135.00 | 59.80 | 62.90 | 61.35 | % | 0.45 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 140.00 | 55.30 | 58.10 | 56.70 | 46.54 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.71 | 0.92 | 0.00 | -0.10 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 145.00 | 51.60 | 53.30 | 52.45 | % | 0.36 | 0 | 0 | 0.74 | 0.90 | 0.00 | -0.12 | 8/13/2025 3:59:51 PM EST | |||
| 150.00 | 47.30 | 49.00 | 48.15 | % | 0.32 | 0 | 0 | 0.73 | 0.88 | 0.00 | -0.13 | 8/13/2025 3:59:51 PM EST | |||
| 152.50 | 45.30 | 47.00 | 46.15 | % | 0.30 | 0 | 0 | 0.73 | 0.86 | 0.00 | -0.14 | 8/13/2025 3:59:51 PM EST | |||
| 155.00 | 43.20 | 44.80 | 44.00 | % | 0.28 | 0 | 0 | 0.72 | 0.85 | 0.00 | -0.15 | 8/13/2025 3:59:51 PM EST | |||
| 157.50 | 41.30 | 43.10 | 42.20 | % | 0.27 | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.16 | 8/13/2025 3:59:51 PM EST | |||
| 160.00 | 39.40 | 41.00 | 40.20 | 32.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.72 | 0.82 | 0.01 | -0.16 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 162.50 | 37.50 | 39.10 | 38.30 | % | 0.24 | 0 | 0 | 0.72 | 0.80 | 0.01 | -0.17 | 8/13/2025 3:59:51 PM EST | |||
| 165.00 | 35.70 | 37.40 | 36.55 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.72 | 0.79 | 0.01 | -0.18 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 167.50 | 33.30 | 35.30 | 34.30 | 32.80 | +13.30 | +68.21% | 0.20 | 1 | 1 | 0.70 | 0.77 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 170.00 | 32.20 | 33.80 | 33.00 | % | 0.19 | 0 | 0 | 0.72 | 0.75 | 0.01 | -0.19 | 8/13/2025 3:59:51 PM EST | |||
| 172.50 | 30.40 | 32.00 | 31.20 | % | 0.18 | 0 | 0 | 0.71 | 0.73 | 0.01 | -0.20 | 8/13/2025 3:59:51 PM EST | |||
| 175.00 | 29.00 | 30.30 | 29.65 | 20.93 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.71 | 0.71 | 0.01 | -0.20 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 177.50 | 25.80 | 28.30 | 27.05 | 30.15 | +7.19 | +31.32% | 0.15 | 1 | 1 | 0.70 | 0.69 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 180.00 | 26.00 | 26.80 | 26.40 | 24.90 | -0.35 | -1.39% | 0.15 | 4 | 11 | 0.70 | 0.67 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 182.50 | 24.50 | 25.60 | 25.05 | % | 0.14 | 0 | 0 | 0.70 | 0.65 | 0.01 | -0.21 | 8/13/2025 3:59:51 PM EST | |||
| 185.00 | 23.20 | 23.90 | 23.55 | 19.17 | -2.66 | -12.19% | 0.13 | 5 | 20 | 0.70 | 0.63 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 187.50 | 21.80 | 23.00 | 22.40 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | 0.61 | 0.01 | -0.22 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 190.00 | 19.20 | 21.30 | 20.25 | 20.76 | +1.45 | +7.51% | 0.11 | 41 | 11 | 0.70 | 0.59 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 192.50 | 19.10 | 20.10 | 19.60 | 19.10 | +0.45 | +2.42% | 0.10 | 8 | 1 | 0.68 | 0.57 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 195.00 | 16.80 | 18.90 | 17.85 | 19.20 | +3.17 | +19.78% | 0.09 | 25 | 27 | 0.70 | 0.55 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 197.50 | 16.00 | 18.10 | 17.05 | 20.31 | % | 0.09 | 5 | 0 | 0.68 | 0.53 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 200.00 | 16.10 | 16.80 | 16.45 | 16.65 | +1.24 | +8.05% | 0.08 | 17 | 112 | 0.70 | 0.51 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 205.00 | 13.90 | 14.90 | 14.40 | 15.00 | +4.01 | +36.49% | 0.07 | 2 | 3 | 0.69 | 0.46 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 210.00 | 12.50 | 13.40 | 12.95 | 14.48 | +2.90 | +25.05% | 0.06 | 1 | 5 | 0.70 | 0.42 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 215.00 | 10.90 | 12.20 | 11.55 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | 0.39 | 0.01 | -0.21 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 220.00 | 9.40 | 10.50 | 9.95 | 10.05 | +0.79 | +8.54% | 0.05 | 1 | 2 | 0.70 | 0.35 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 225.00 | 8.30 | 9.30 | 8.80 | % | 0.04 | 0 | 0 | 0.71 | 0.31 | 0.01 | -0.19 | 8/13/2025 3:59:51 PM EST | |||
| 230.00 | 7.40 | 8.20 | 7.80 | 7.02 | +0.22 | +3.24% | 0.03 | 17 | 12 | 0.71 | 0.28 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 235.00 | 6.40 | 7.10 | 6.75 | 6.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.71 | 0.25 | 0.01 | -0.18 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 240.00 | 3.90 | 6.10 | 5.00 | 5.60 | % | 0.02 | 3 | 0 | 0.71 | 0.23 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 245.00 | 4.80 | 5.70 | 5.25 | % | 0.02 | 0 | 0 | 0.72 | 0.20 | 0.01 | -0.16 | 8/13/2025 3:59:51 PM EST | |||
| 250.00 | 3.00 | 5.00 | 4.00 | 4.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | 0.18 | 0.01 | -0.15 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 255.00 | 3.10 | 4.70 | 3.90 | % | 0.02 | 0 | 0 | 0.71 | 0.16 | 0.01 | -0.14 | 8/13/2025 3:59:51 PM EST | |||
| 260.00 | 2.50 | 4.30 | 3.40 | % | 0.01 | 0 | 0 | 0.70 | 0.15 | 0.00 | -0.13 | 8/13/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 135.00 | 1.45 | 2.00 | 1.73 | % | 0.01 | 0 | 0 | 0.74 | -0.06 | 0.00 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 140.00 | 1.10 | 2.30 | 1.70 | 2.40 | -0.90 | -27.28% | 0.01 | 2 | 5 | 0.71 | -0.08 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 145.00 | 2.55 | 3.20 | 2.88 | 2.52 | -0.88 | -25.89% | 0.02 | 1 | 2 | 0.76 | -0.10 | 0.00 | -0.12 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 150.00 | 3.30 | 4.70 | 4.00 | 3.50 | -0.45 | -11.40% | 0.03 | 16 | 108 | 0.74 | -0.12 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 152.50 | 3.60 | 4.50 | 4.05 | 3.51 | -0.49 | -12.25% | 0.03 | 1 | 19 | 0.74 | -0.14 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 155.00 | 4.20 | 4.60 | 4.40 | 4.40 | -0.35 | -7.37% | 0.03 | 3 | 106 | 0.73 | -0.15 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 157.50 | 4.60 | 5.40 | 5.00 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.73 | -0.17 | 0.01 | -0.16 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 160.00 | 5.20 | 5.70 | 5.45 | 5.80 | -0.24 | -3.98% | 0.03 | 33 | 9 | 0.72 | -0.18 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 162.50 | 5.80 | 6.70 | 6.25 | % | 0.04 | 0 | 0 | 0.73 | -0.20 | 0.01 | -0.17 | 8/13/2025 3:59:51 PM EST | |||
| 165.00 | 6.40 | 7.30 | 6.85 | 6.14 | -0.27 | -4.22% | 0.04 | 1 | 14 | 0.73 | -0.21 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 167.50 | 7.10 | 7.90 | 7.50 | 13.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.72 | -0.23 | 0.01 | -0.18 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 170.00 | 7.90 | 8.40 | 8.15 | 8.37 | -0.53 | -5.96% | 0.05 | 2 | 4 | 0.71 | -0.25 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 172.50 | 8.60 | 9.50 | 9.05 | % | 0.05 | 0 | 0 | 0.71 | -0.27 | 0.01 | -0.20 | 8/13/2025 3:59:51 PM EST | |||
| 175.00 | 9.50 | 10.50 | 10.00 | 10.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | -0.29 | 0.01 | -0.20 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 177.50 | 10.30 | 11.40 | 10.85 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.71 | -0.31 | 0.01 | -0.21 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 180.00 | 11.30 | 12.40 | 11.85 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.71 | -0.33 | 0.01 | -0.21 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 182.50 | 12.50 | 13.50 | 13.00 | 11.90 | -6.62 | -35.75% | 0.07 | 5 | 6 | 0.71 | -0.35 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 185.00 | 13.60 | 14.60 | 14.10 | % | 0.08 | 0 | 0 | 0.71 | -0.37 | 0.01 | -0.22 | 8/13/2025 3:59:51 PM EST | |||
| 187.50 | 14.60 | 15.80 | 15.20 | 16.18 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | -0.39 | 0.01 | -0.22 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 190.00 | 16.10 | 16.80 | 16.45 | 16.05 | -1.77 | -9.94% | 0.09 | 4 | 12 | 0.71 | -0.41 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 192.50 | 17.10 | 18.00 | 17.55 | 19.00 | +0.60 | +3.27% | 0.09 | 16 | 13 | 0.70 | -0.43 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 195.00 | 18.50 | 19.30 | 18.90 | 19.50 | % | 0.10 | 2 | 0 | 0.70 | -0.45 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 197.50 | 19.90 | 20.90 | 20.40 | 19.23 | % | 0.10 | 4 | 0 | 0.70 | -0.47 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 200.00 | 21.20 | 22.40 | 21.80 | % | 0.11 | 0 | 0 | 0.70 | -0.49 | 0.01 | -0.22 | 8/13/2025 3:59:51 PM EST | |||
| 205.00 | 24.20 | 25.70 | 24.95 | % | 0.12 | 0 | 0 | 0.71 | -0.54 | 0.01 | -0.22 | 8/13/2025 3:59:51 PM EST | |||
| 210.00 | 27.60 | 29.10 | 28.35 | % | 0.14 | 0 | 0 | 0.71 | -0.58 | 0.01 | -0.22 | 8/13/2025 3:59:51 PM EST | |||
| 215.00 | 31.20 | 32.50 | 31.85 | % | 0.15 | 0 | 0 | 0.71 | -0.61 | 0.01 | -0.21 | 8/13/2025 3:59:51 PM EST | |||
| 220.00 | 34.70 | 36.20 | 35.45 | % | 0.16 | 0 | 0 | 0.72 | -0.65 | 0.01 | -0.20 | 8/13/2025 3:59:51 PM EST | |||
| 225.00 | 38.50 | 40.10 | 39.30 | % | 0.17 | 0 | 0 | 0.72 | -0.69 | 0.01 | -0.19 | 8/13/2025 3:59:51 PM EST | |||
| 230.00 | 42.00 | 44.00 | 43.00 | % | 0.19 | 0 | 0 | 0.71 | -0.72 | 0.01 | -0.18 | 8/13/2025 3:59:51 PM EST | |||
| 235.00 | 46.00 | 48.00 | 47.00 | % | 0.20 | 0 | 0 | 0.71 | -0.75 | 0.01 | -0.18 | 8/13/2025 3:59:51 PM EST | |||
| 240.00 | 50.00 | 52.20 | 51.10 | % | 0.21 | 0 | 0 | 0.71 | -0.77 | 0.01 | -0.16 | 8/13/2025 3:59:51 PM EST | |||
| 245.00 | 54.50 | 56.30 | 55.40 | % | 0.23 | 0 | 0 | 0.71 | -0.80 | 0.01 | -0.16 | 8/13/2025 3:59:51 PM EST | |||
| 250.00 | 57.90 | 61.50 | 59.70 | % | 0.24 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.15 | 8/13/2025 3:59:51 PM EST | |||
| 255.00 | 62.30 | 66.20 | 64.25 | % | 0.25 | 0 | 0 | 0.70 | -0.84 | 0.01 | -0.14 | 8/13/2025 3:59:51 PM EST | |||
| 260.00 | 66.70 | 70.60 | 68.65 | % | 0.26 | 0 | 0 | 0.69 | -0.85 | 0.00 | -0.13 | 8/13/2025 3:59:51 PM EST |