Options Chain for ASTERA LABS INC COM (ALAB) - $162.61 as of 1/9/2026 7:13:53 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 | 73.05 | 76.35 | 74.70 | % | 0.83 | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.06 | 1/9/2026 3:59:52 PM EST | |||
| 95.00 | 68.15 | 71.65 | 69.90 | % | 0.74 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.08 | 1/9/2026 3:59:52 PM EST | |||
| 100.00 | 63.30 | 67.05 | 65.18 | % | 0.65 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.09 | 1/9/2026 3:59:52 PM EST | |||
| 105.00 | 59.10 | 62.50 | 60.80 | % | 0.58 | 0 | 0 | 0.86 | 0.92 | 0.00 | -0.11 | 1/9/2026 3:59:52 PM EST | |||
| 110.00 | 55.05 | 58.10 | 56.58 | % | 0.51 | 0 | 0 | 0.93 | 0.90 | 0.00 | -0.12 | 1/9/2026 3:59:52 PM EST | |||
| 115.00 | 50.55 | 53.85 | 52.20 | % | 0.45 | 0 | 0 | 0.91 | 0.88 | 0.00 | -0.13 | 1/9/2026 3:59:52 PM EST | |||
| 120.00 | 47.25 | 49.80 | 48.53 | % | 0.40 | 0 | 0 | 0.94 | 0.86 | 0.00 | -0.14 | 1/9/2026 3:59:52 PM EST | |||
| 125.00 | 42.55 | 45.90 | 44.23 | 39.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.90 | 0.84 | 0.00 | -0.15 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 130.00 | 39.55 | 42.20 | 40.88 | 37.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.92 | 0.81 | 0.01 | -0.17 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 135.00 | 36.00 | 38.75 | 37.38 | % | 0.28 | 0 | 0 | 0.91 | 0.78 | 0.01 | -0.18 | 1/9/2026 3:59:52 PM EST | |||
| 140.00 | 32.70 | 35.25 | 33.98 | % | 0.24 | 0 | 0 | 0.90 | 0.74 | 0.01 | -0.19 | 1/9/2026 3:59:52 PM EST | |||
| 145.00 | 29.50 | 32.45 | 30.98 | 29.65 | +2.05 | +7.43% | 0.21 | 1 | 1 | 0.90 | 0.71 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 150.00 | 26.65 | 29.50 | 28.08 | 26.76 | +1.74 | +6.96% | 0.19 | 1 | 1 | 0.90 | 0.67 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 155.00 | 24.00 | 27.00 | 25.50 | 25.70 | +4.20 | +19.54% | 0.16 | 1 | 3 | 0.90 | 0.63 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 160.00 | 21.60 | 24.35 | 22.98 | 22.45 | +0.65 | +2.99% | 0.14 | 7 | 6 | 0.89 | 0.59 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 165.00 | 18.80 | 22.30 | 20.55 | 20.95 | +2.09 | +11.09% | 0.12 | 23 | 3 | 0.88 | 0.56 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 170.00 | 17.40 | 19.90 | 18.65 | 18.94 | +1.94 | +11.42% | 0.11 | 56 | 3 | 0.89 | 0.52 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 175.00 | 15.15 | 17.90 | 16.53 | 17.00 | +4.15 | +32.30% | 0.09 | 1 | 1 | 0.88 | 0.48 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 180.00 | 13.55 | 16.95 | 15.25 | 12.85 | % | 0.08 | 1 | 0 | 0.90 | 0.45 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 185.00 | 11.85 | 15.15 | 13.50 | 11.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | 0.41 | 0.01 | -0.22 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 190.00 | 10.25 | 14.05 | 12.15 | 11.70 | +0.50 | +4.47% | 0.06 | 6 | 1 | 0.89 | 0.38 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 195.00 | 9.10 | 11.75 | 10.43 | % | 0.05 | 0 | 0 | 0.87 | 0.35 | 0.01 | -0.21 | 1/9/2026 3:59:52 PM EST | |||
| 200.00 | 7.95 | 10.50 | 9.23 | % | 0.05 | 0 | 0 | 0.87 | 0.33 | 0.01 | -0.20 | 1/9/2026 3:59:52 PM EST | |||
| 205.00 | 6.90 | 9.75 | 8.33 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.87 | 0.30 | 0.01 | -0.20 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 210.00 | 6.05 | 9.65 | 7.85 | 6.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.89 | 0.28 | 0.01 | -0.19 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 215.00 | 4.95 | 8.45 | 6.70 | % | 0.03 | 0 | 0 | 0.88 | 0.25 | 0.01 | -0.18 | 1/9/2026 3:59:52 PM EST | |||
| 220.00 | 4.25 | 8.10 | 6.18 | % | 0.03 | 0 | 0 | 0.89 | 0.23 | 0.01 | -0.17 | 1/9/2026 3:59:52 PM EST | |||
| 225.00 | 4.15 | 6.95 | 5.55 | % | 0.02 | 0 | 0 | 0.89 | 0.21 | 0.01 | -0.17 | 1/9/2026 3:59:52 PM EST | |||
| 230.00 | 2.92 | 6.35 | 4.64 | 5.00 | % | 0.02 | 8 | 0 | 0.87 | 0.20 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 235.00 | 2.40 | 6.25 | 4.33 | % | 0.02 | 0 | 0 | 0.88 | 0.18 | 0.00 | -0.15 | 1/9/2026 3:59:52 PM EST | |||
| 240.00 | 3.40 | 5.25 | 4.33 | % | 0.02 | 0 | 0 | 0.92 | 0.17 | 0.00 | -0.14 | 1/9/2026 3:59:52 PM EST | |||
| 245.00 | 2.55 | 4.60 | 3.58 | % | 0.01 | 0 | 0 | 0.90 | 0.15 | 0.00 | -0.14 | 1/9/2026 3:59:52 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 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 1.33 | -0.04 | 0.00 | -0.06 | 1/9/2026 3:59:52 PM EST | |||
| 95.00 | 0.26 | 3.50 | 1.88 | % | 0.02 | 0 | 0 | 1.01 | -0.05 | 0.00 | -0.08 | 1/9/2026 3:59:52 PM EST | |||
| 100.00 | 0.85 | 3.25 | 2.05 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.07 | 0.00 | -0.09 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 105.00 | 0.24 | 4.30 | 2.27 | % | 0.02 | 0 | 0 | 0.89 | -0.08 | 0.00 | -0.11 | 1/9/2026 3:59:52 PM EST | |||
| 110.00 | 0.80 | 4.85 | 2.83 | % | 0.03 | 0 | 0 | 0.91 | -0.10 | 0.00 | -0.12 | 1/9/2026 3:59:52 PM EST | |||
| 115.00 | 2.74 | 5.50 | 4.12 | % | 0.04 | 0 | 0 | 0.97 | -0.12 | 0.00 | -0.13 | 1/9/2026 3:59:52 PM EST | |||
| 120.00 | 2.90 | 6.40 | 4.65 | 4.03 | % | 0.04 | 1 | 0 | 0.93 | -0.14 | 0.00 | -0.14 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 125.00 | 3.65 | 6.85 | 5.25 | 5.00 | -1.65 | -24.82% | 0.04 | 1 | 6 | 0.89 | -0.16 | 0.00 | -0.15 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 130.00 | 5.45 | 8.65 | 7.05 | 7.90 | +0.23 | +3.00% | 0.05 | 1 | 1 | 0.92 | -0.19 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 135.00 | 7.25 | 9.65 | 8.45 | % | 0.06 | 0 | 0 | 0.91 | -0.22 | 0.01 | -0.18 | 1/9/2026 3:59:52 PM EST | |||
| 140.00 | 8.15 | 11.70 | 9.93 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | -0.26 | 0.01 | -0.19 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 145.00 | 10.75 | 13.30 | 12.03 | % | 0.08 | 0 | 0 | 0.90 | -0.29 | 0.01 | -0.20 | 1/9/2026 3:59:52 PM EST | |||
| 150.00 | 12.30 | 15.45 | 13.88 | 15.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.88 | -0.33 | 0.01 | -0.20 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 155.00 | 14.40 | 17.85 | 16.13 | % | 0.10 | 0 | 0 | 0.88 | -0.37 | 0.01 | -0.21 | 1/9/2026 3:59:52 PM EST | |||
| 160.00 | 16.95 | 20.50 | 18.73 | 19.61 | -1.89 | -8.80% | 0.12 | 7 | 1 | 0.88 | -0.41 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 165.00 | 19.75 | 23.10 | 21.43 | 22.25 | % | 0.13 | 23 | 0 | 0.88 | -0.44 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 170.00 | 22.70 | 26.15 | 24.43 | 23.90 | % | 0.14 | 93 | 0 | 0.88 | -0.48 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 175.00 | 26.00 | 29.00 | 27.50 | % | 0.16 | 0 | 0 | 0.88 | -0.52 | 0.01 | -0.22 | 1/9/2026 3:59:52 PM EST | |||
| 180.00 | 29.25 | 32.20 | 30.73 | % | 0.17 | 0 | 0 | 0.87 | -0.55 | 0.01 | -0.22 | 1/9/2026 3:59:52 PM EST | |||
| 185.00 | 32.75 | 35.75 | 34.25 | % | 0.19 | 0 | 0 | 0.88 | -0.59 | 0.01 | -0.22 | 1/9/2026 3:59:52 PM EST | |||
| 190.00 | 36.35 | 39.15 | 37.75 | % | 0.20 | 0 | 0 | 0.87 | -0.62 | 0.01 | -0.21 | 1/9/2026 3:59:52 PM EST | |||
| 195.00 | 40.10 | 43.00 | 41.55 | % | 0.21 | 0 | 0 | 0.88 | -0.65 | 0.01 | -0.21 | 1/9/2026 3:59:52 PM EST | |||
| 200.00 | 44.00 | 46.65 | 45.33 | % | 0.23 | 0 | 0 | 0.87 | -0.67 | 0.01 | -0.20 | 1/9/2026 3:59:52 PM EST | |||
| 205.00 | 48.00 | 51.10 | 49.55 | 51.22 | % | 0.24 | 2 | 0 | 0.88 | -0.70 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 210.00 | 52.05 | 54.90 | 53.48 | % | 0.25 | 0 | 0 | 0.88 | -0.72 | 0.01 | -0.19 | 1/9/2026 3:59:52 PM EST | |||
| 215.00 | 56.25 | 59.30 | 57.78 | % | 0.27 | 0 | 0 | 0.88 | -0.75 | 0.01 | -0.18 | 1/9/2026 3:59:52 PM EST | |||
| 220.00 | 60.50 | 63.55 | 62.03 | % | 0.28 | 0 | 0 | 0.88 | -0.77 | 0.01 | -0.17 | 1/9/2026 3:59:52 PM EST | |||
| 225.00 | 64.80 | 67.40 | 66.10 | % | 0.29 | 0 | 0 | 0.87 | -0.79 | 0.01 | -0.17 | 1/9/2026 3:59:52 PM EST | |||
| 230.00 | 69.25 | 71.80 | 70.53 | % | 0.31 | 0 | 0 | 0.86 | -0.80 | 0.01 | -0.16 | 1/9/2026 3:59:52 PM EST | |||
| 235.00 | 73.70 | 76.35 | 75.03 | % | 0.32 | 0 | 0 | 0.86 | -0.82 | 0.00 | -0.15 | 1/9/2026 3:59:52 PM EST | |||
| 240.00 | 78.25 | 81.75 | 80.00 | % | 0.33 | 0 | 0 | 0.88 | -0.83 | 0.00 | -0.14 | 1/9/2026 3:59:52 PM EST | |||
| 245.00 | 82.80 | 86.30 | 84.55 | % | 0.35 | 0 | 0 | 0.87 | -0.85 | 0.00 | -0.14 | 1/9/2026 3:59:52 PM EST |