Options Chain for ASTERA LABS INC COM (ALAB) - $163.25 as of 1/27/2026 12:43:51 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 | 78.60 | 82.05 | 80.33 | 76.32 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.02 | 1/7/2026 | 1/27/2026 11:59:03 AM EST |
| 95.00 | 74.00 | 77.15 | 75.58 | 75.06 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.90 | 0.99 | 0.00 | -0.04 | 1/14/2026 | 1/27/2026 11:59:03 AM EST |
| 100.00 | 69.00 | 71.90 | 70.45 | 69.00 | 0.00 | 0.00% | 0.70 | 0 | 11 | 1.76 | 0.98 | 0.00 | -0.06 | 1/23/2026 | 1/27/2026 11:59:03 AM EST |
| 105.00 | 64.00 | 67.20 | 65.60 | 71.70 | 0.00 | 0.00% | 0.62 | 0 | 11 | 1.64 | 0.97 | 0.00 | -0.09 | 1/23/2026 | 1/27/2026 11:59:03 AM EST |
| 110.00 | 59.20 | 62.90 | 61.05 | 51.51 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.55 | 0.96 | 0.00 | -0.11 | 1/8/2026 | 1/27/2026 11:59:03 AM EST |
| 115.00 | 54.55 | 57.50 | 56.03 | 72.05 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.50 | 0.94 | 0.00 | -0.14 | 1/16/2026 | 1/27/2026 11:59:03 AM EST |
| 120.00 | 50.00 | 52.95 | 51.48 | 64.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.17 | 0.92 | 0.00 | -0.18 | 1/16/2026 | 1/27/2026 11:59:03 AM EST |
| 125.00 | 45.60 | 48.45 | 47.03 | % | 0.38 | 0 | 0 | 1.18 | 0.90 | 0.00 | -0.22 | 1/27/2026 11:59:03 AM EST | |||
| 130.00 | 41.45 | 44.95 | 43.20 | 59.73 | 0.00 | 0.00% | 0.33 | 0 | 30 | 1.21 | 0.87 | 0.00 | -0.26 | 1/20/2026 | 1/27/2026 11:59:03 AM EST |
| 135.00 | 37.30 | 40.05 | 38.68 | 55.36 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.18 | 0.84 | 0.01 | -0.30 | 1/20/2026 | 1/27/2026 11:59:03 AM EST |
| 140.00 | 33.45 | 36.50 | 34.98 | 38.62 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.16 | 0.80 | 0.01 | -0.34 | 1/15/2026 | 1/27/2026 11:59:03 AM EST |
| 145.00 | 29.80 | 32.60 | 31.20 | 32.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.15 | 0.76 | 0.01 | -0.37 | 1/14/2026 | 1/27/2026 11:59:03 AM EST |
| 150.00 | 26.35 | 29.20 | 27.78 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.15 | 0.72 | 0.01 | -0.41 | 1/23/2026 | 1/27/2026 11:59:03 AM EST |
| 152.50 | 24.65 | 27.65 | 26.15 | % | 0.17 | 0 | 0 | 1.14 | 0.70 | 0.01 | -0.42 | 1/27/2026 11:59:03 AM EST | |||
| 155.00 | 23.40 | 25.70 | 24.55 | 21.75 | +1.00 | +4.82% | 0.16 | 19 | 15 | 1.15 | 0.68 | 0.01 | -0.44 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 157.50 | 22.05 | 24.45 | 23.25 | % | 0.15 | 0 | 0 | 1.15 | 0.65 | 0.01 | -0.45 | 1/27/2026 11:59:03 AM EST | |||
| 160.00 | 20.45 | 23.05 | 21.75 | 19.25 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.13 | 0.63 | 0.01 | -0.46 | 1/23/2026 | 1/27/2026 11:59:03 AM EST |
| 162.50 | 19.05 | 21.50 | 20.28 | 16.00 | -2.50 | -13.52% | 0.12 | 2 | 92 | 1.15 | 0.60 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 165.00 | 19.00 | 20.15 | 19.58 | 18.40 | +3.00 | +19.49% | 0.12 | 8 | 89 | 1.17 | 0.58 | 0.01 | -0.48 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 167.50 | 16.45 | 18.80 | 17.63 | 15.08 | -1.66 | -9.92% | 0.11 | 10 | 2 | 1.13 | 0.56 | 0.01 | -0.48 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 170.00 | 16.70 | 17.45 | 17.08 | 16.70 | +2.93 | +21.28% | 0.10 | 40 | 140 | 1.15 | 0.53 | 0.01 | -0.48 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 172.50 | 14.25 | 16.90 | 15.58 | 14.65 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.14 | 0.51 | 0.01 | -0.49 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 175.00 | 14.50 | 15.00 | 14.75 | 13.94 | +2.29 | +19.66% | 0.08 | 9 | 141 | 1.15 | 0.49 | 0.01 | -0.48 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 177.50 | 13.30 | 14.50 | 13.90 | % | 0.08 | 0 | 0 | 1.12 | 0.46 | 0.01 | -0.48 | 1/27/2026 11:59:03 AM EST | |||
| 180.00 | 11.60 | 13.45 | 12.53 | 11.61 | +0.51 | +4.60% | 0.07 | 13 | 115 | 1.13 | 0.44 | 0.01 | -0.48 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 182.50 | 11.55 | 12.55 | 12.05 | % | 0.07 | 0 | 0 | 1.15 | 0.42 | 0.01 | -0.47 | 1/27/2026 11:59:03 AM EST | |||
| 185.00 | 9.85 | 11.60 | 10.73 | 10.20 | +0.44 | +4.51% | 0.06 | 25 | 108 | 1.11 | 0.40 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 187.50 | 9.80 | 11.00 | 10.40 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.14 | 0.38 | 0.01 | -0.46 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 190.00 | 9.15 | 9.90 | 9.53 | 9.00 | +2.05 | +29.50% | 0.05 | 11 | 75 | 1.14 | 0.35 | 0.01 | -0.45 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 192.50 | 7.70 | 9.55 | 8.63 | % | 0.04 | 0 | 0 | 1.14 | 0.34 | 0.01 | -0.44 | 1/27/2026 11:59:03 AM EST | |||
| 195.00 | 7.85 | 8.55 | 8.20 | 7.62 | -1.07 | -12.32% | 0.04 | 3 | 78 | 1.14 | 0.32 | 0.01 | -0.43 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 200.00 | 6.40 | 7.35 | 6.88 | 6.35 | +1.05 | +19.82% | 0.03 | 6 | 130 | 1.16 | 0.28 | 0.01 | -0.41 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 205.00 | 5.65 | 6.20 | 5.93 | 5.30 | -0.18 | -3.29% | 0.03 | 7 | 58 | 1.15 | 0.25 | 0.01 | -0.38 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 210.00 | 4.65 | 6.00 | 5.33 | 5.10 | -0.90 | -15.00% | 0.03 | 7 | 47 | 1.14 | 0.22 | 0.01 | -0.36 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 215.00 | 4.05 | 4.55 | 4.30 | 3.71 | -1.19 | -24.29% | 0.02 | 2 | 46 | 1.11 | 0.19 | 0.01 | -0.33 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 220.00 | 3.05 | 3.95 | 3.50 | 3.29 | +0.09 | +2.82% | 0.02 | 8 | 56 | 1.14 | 0.16 | 0.01 | -0.30 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 225.00 | 2.60 | 3.60 | 3.10 | 2.47 | -0.53 | -17.67% | 0.01 | 1 | 40 | 1.14 | 0.14 | 0.01 | -0.28 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 230.00 | 2.19 | 2.88 | 2.54 | 2.14 | -2.36 | -52.45% | 0.01 | 1 | 36 | 1.14 | 0.12 | 0.01 | -0.25 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 235.00 | 2.03 | 2.33 | 2.18 | 2.22 | -0.32 | -12.60% | 0.01 | 3 | 30 | 1.15 | 0.11 | 0.00 | -0.23 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 240.00 | 1.53 | 2.06 | 1.80 | 1.70 | -0.50 | -22.73% | 0.01 | 13 | 35 | 1.14 | 0.09 | 0.00 | -0.21 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 245.00 | 1.25 | 1.65 | 1.45 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.15 | 0.08 | 0.00 | -0.19 | 1/23/2026 | 1/27/2026 11:59:03 AM EST |
| 250.00 | 1.03 | 1.62 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.07 | 0.00 | -0.17 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 255.00 | 0.78 | 1.54 | 1.16 | % | 0.00 | 0 | 0 | 1.15 | 0.06 | 0.00 | -0.15 | 1/27/2026 11:59:03 AM EST | |||
| 260.00 | 0.65 | 2.52 | 1.59 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.27 | 0.05 | 0.00 | -0.13 | 1/21/2026 | 1/27/2026 11:59:03 AM EST |
| 265.00 | 0.00 | 2.02 | 1.01 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.04 | 0.00 | -0.11 | 1/21/2026 | 1/27/2026 11:59:03 AM EST |
| 270.00 | 0.00 | 2.61 | 1.31 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.55 | 0.04 | 0.00 | -0.10 | 1/20/2026 | 1/27/2026 11:59:03 AM EST |
| 275.00 | 0.35 | 0.63 | 0.49 | 0.55 | -0.35 | -38.89% | 0.00 | 10 | 6 | 1.17 | 0.03 | 0.00 | -0.09 | 1/27/2026 | 1/27/2026 11:59:03 AM 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 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.68 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.55 | -0.01 | 0.00 | -0.04 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 100.00 | 0.00 | 1.06 | 0.53 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.23 | -0.02 | 0.00 | -0.06 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.03 | 0.00 | -0.09 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 110.00 | 0.01 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | -0.04 | 0.00 | -0.11 | 1/20/2026 | 1/27/2026 11:59:03 AM EST |
| 115.00 | 0.79 | 1.47 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.22 | -0.06 | 0.00 | -0.14 | 1/22/2026 | 1/27/2026 11:59:03 AM EST |
| 120.00 | 0.40 | 1.89 | 1.15 | 1.60 | -0.42 | -20.80% | 0.01 | 1 | 61 | 1.20 | -0.08 | 0.00 | -0.18 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 125.00 | 0.50 | 2.47 | 1.49 | 2.24 | -0.13 | -5.49% | 0.01 | 1 | 97 | 1.18 | -0.10 | 0.00 | -0.22 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 130.00 | 2.40 | 3.40 | 2.90 | 3.00 | -0.60 | -16.67% | 0.02 | 3 | 89 | 1.15 | -0.13 | 0.00 | -0.26 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 135.00 | 3.25 | 4.40 | 3.83 | 4.08 | -0.02 | -0.49% | 0.03 | 2 | 64 | 1.18 | -0.16 | 0.01 | -0.30 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 140.00 | 4.45 | 5.15 | 4.80 | 4.76 | +0.01 | +0.22% | 0.03 | 7 | 165 | 1.16 | -0.20 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 145.00 | 5.75 | 6.70 | 6.23 | 6.62 | -0.48 | -6.77% | 0.04 | 23 | 113 | 1.15 | -0.24 | 0.01 | -0.37 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 150.00 | 7.50 | 8.25 | 7.88 | 7.86 | -1.01 | -11.39% | 0.05 | 12 | 103 | 1.15 | -0.28 | 0.01 | -0.41 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 152.50 | 8.00 | 9.20 | 8.60 | 8.72 | % | 0.06 | 36 | 0 | 1.15 | -0.30 | 0.01 | -0.42 | 1/27/2026 | 1/27/2026 11:59:03 AM EST | |
| 155.00 | 9.30 | 10.10 | 9.70 | 10.24 | -1.76 | -14.67% | 0.06 | 12 | 55 | 1.14 | -0.32 | 0.01 | -0.44 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 157.50 | 10.05 | 11.60 | 10.83 | 11.01 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.14 | -0.35 | 0.01 | -0.45 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 160.00 | 11.35 | 12.50 | 11.93 | 12.48 | -0.03 | -0.24% | 0.07 | 3 | 133 | 1.14 | -0.37 | 0.01 | -0.46 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 162.50 | 12.45 | 13.15 | 12.80 | 13.75 | % | 0.08 | 21 | 0 | 1.13 | -0.40 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 11:59:03 AM EST | |
| 165.00 | 13.55 | 14.65 | 14.10 | 14.50 | -1.53 | -9.55% | 0.09 | 5 | 49 | 1.13 | -0.42 | 0.01 | -0.48 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 167.50 | 14.80 | 16.10 | 15.45 | 16.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.13 | -0.44 | 0.01 | -0.48 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 170.00 | 15.40 | 17.85 | 16.63 | 20.06 | 0.00 | 0.00% | 0.10 | 0 | 36 | 1.14 | -0.47 | 0.01 | -0.48 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 172.50 | 17.45 | 18.45 | 17.95 | % | 0.10 | 0 | 0 | 1.14 | -0.49 | 0.01 | -0.49 | 1/27/2026 11:59:03 AM EST | |||
| 175.00 | 18.60 | 20.05 | 19.33 | 20.50 | +1.85 | +9.92% | 0.11 | 1 | 100 | 1.12 | -0.51 | 0.01 | -0.48 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 177.50 | 20.00 | 21.70 | 20.85 | 22.23 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.13 | -0.54 | 0.01 | -0.48 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 180.00 | 21.70 | 22.90 | 22.30 | 21.60 | 0.00 | 0.00% | 0.12 | 0 | 63 | 1.12 | -0.56 | 0.01 | -0.48 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 182.50 | 23.50 | 24.70 | 24.10 | % | 0.13 | 0 | 0 | 1.11 | -0.58 | 0.01 | -0.47 | 1/27/2026 11:59:03 AM EST | |||
| 185.00 | 25.15 | 25.70 | 25.43 | 24.85 | 0.00 | 0.00% | 0.14 | 0 | 83 | 1.12 | -0.60 | 0.01 | -0.47 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 187.50 | 26.25 | 28.35 | 27.30 | % | 0.15 | 0 | 0 | 1.11 | -0.62 | 0.01 | -0.46 | 1/27/2026 11:59:03 AM EST | |||
| 190.00 | 28.15 | 30.20 | 29.18 | 31.90 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.12 | -0.65 | 0.01 | -0.45 | 1/23/2026 | 1/27/2026 11:59:03 AM EST |
| 192.50 | 30.00 | 32.20 | 31.10 | % | 0.16 | 0 | 0 | 1.11 | -0.66 | 0.01 | -0.44 | 1/27/2026 11:59:03 AM EST | |||
| 195.00 | 31.90 | 33.65 | 32.78 | 25.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.12 | -0.68 | 0.01 | -0.43 | 1/20/2026 | 1/27/2026 11:59:03 AM EST |
| 200.00 | 35.20 | 37.95 | 36.58 | 30.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.10 | -0.72 | 0.01 | -0.41 | 1/22/2026 | 1/27/2026 11:59:03 AM EST |
| 205.00 | 39.55 | 41.35 | 40.45 | 32.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.10 | -0.75 | 0.01 | -0.38 | 1/16/2026 | 1/27/2026 11:59:03 AM EST |
| 210.00 | 43.60 | 46.30 | 44.95 | 35.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.10 | -0.78 | 0.01 | -0.36 | 1/16/2026 | 1/27/2026 11:59:03 AM EST |
| 215.00 | 47.45 | 50.55 | 49.00 | 53.78 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.11 | -0.81 | 0.01 | -0.33 | 1/23/2026 | 1/27/2026 11:59:03 AM EST |
| 220.00 | 51.90 | 54.90 | 53.40 | % | 0.24 | 0 | 0 | 1.09 | -0.84 | 0.01 | -0.30 | 1/27/2026 11:59:03 AM EST | |||
| 225.00 | 56.60 | 59.35 | 57.98 | % | 0.26 | 0 | 0 | 1.06 | -0.86 | 0.01 | -0.28 | 1/27/2026 11:59:03 AM EST | |||
| 230.00 | 61.15 | 63.85 | 62.50 | % | 0.27 | 0 | 0 | 1.05 | -0.88 | 0.01 | -0.25 | 1/27/2026 11:59:03 AM EST | |||
| 235.00 | 65.40 | 68.45 | 66.93 | % | 0.28 | 0 | 0 | 1.03 | -0.89 | 0.00 | -0.23 | 1/27/2026 11:59:03 AM EST | |||
| 240.00 | 70.20 | 73.10 | 71.65 | % | 0.30 | 0 | 0 | 1.04 | -0.91 | 0.00 | -0.21 | 1/27/2026 11:59:03 AM EST | |||
| 245.00 | 74.75 | 77.80 | 76.28 | % | 0.31 | 0 | 0 | 1.38 | -0.92 | 0.00 | -0.19 | 1/27/2026 11:59:03 AM EST | |||
| 250.00 | 79.60 | 82.60 | 81.10 | % | 0.32 | 0 | 0 | 1.41 | -0.93 | 0.00 | -0.17 | 1/27/2026 11:59:03 AM EST | |||
| 255.00 | 84.55 | 87.40 | 85.98 | % | 0.34 | 0 | 0 | 1.43 | -0.94 | 0.00 | -0.15 | 1/27/2026 11:59:03 AM EST | |||
| 260.00 | 88.90 | 92.20 | 90.55 | % | 0.35 | 0 | 0 | 1.45 | -0.95 | 0.00 | -0.13 | 1/27/2026 11:59:03 AM EST | |||
| 265.00 | 94.25 | 97.10 | 95.68 | 88.55 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.47 | -0.96 | 0.00 | -0.11 | 1/21/2026 | 1/27/2026 11:59:03 AM EST |
| 270.00 | 99.15 | 101.95 | 100.55 | 95.45 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.49 | -0.96 | 0.00 | -0.10 | 1/21/2026 | 1/27/2026 11:59:03 AM EST |
| 275.00 | 103.45 | 106.85 | 105.15 | % | 0.38 | 0 | 0 | 1.52 | -0.97 | 0.00 | -0.09 | 1/27/2026 11:59:03 AM EST |