Options Chain for ASTERA LABS INC COM (ALAB) - $169.66 as of 1/23/2026 8:43:59 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 | 80.25 | 83.00 | 81.63 | 80.15 | % | 0.91 | 1 | 0 | 1.07 | 0.97 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 95.00 | 75.70 | 78.50 | 77.10 | % | 0.81 | 0 | 0 | 1.09 | 0.95 | 0.00 | -0.07 | 1/23/2026 3:59:58 PM EST | |||
| 100.00 | 71.20 | 73.95 | 72.58 | % | 0.73 | 0 | 0 | 1.07 | 0.94 | 0.00 | -0.08 | 1/23/2026 3:59:58 PM EST | |||
| 105.00 | 66.85 | 69.50 | 68.18 | % | 0.65 | 0 | 0 | 1.06 | 0.92 | 0.00 | -0.10 | 1/23/2026 3:59:58 PM EST | |||
| 110.00 | 62.55 | 65.40 | 63.98 | 61.37 | % | 0.58 | 1 | 0 | 1.05 | 0.91 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 115.00 | 58.50 | 61.30 | 59.90 | % | 0.52 | 0 | 0 | 1.04 | 0.89 | 0.00 | -0.12 | 1/23/2026 3:59:58 PM EST | |||
| 120.00 | 54.40 | 57.30 | 55.85 | 54.85 | % | 0.47 | 2 | 0 | 1.02 | 0.86 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 125.00 | 50.10 | 53.55 | 51.83 | 50.50 | -10.50 | -17.22% | 0.41 | 1 | 13 | 0.99 | 0.84 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 130.00 | 46.90 | 49.35 | 48.13 | 56.90 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.99 | 0.82 | 0.00 | -0.16 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 135.00 | 43.35 | 45.80 | 44.58 | % | 0.33 | 0 | 0 | 0.98 | 0.79 | 0.00 | -0.18 | 1/23/2026 3:59:58 PM EST | |||
| 140.00 | 40.00 | 42.70 | 41.35 | 40.70 | -6.30 | -13.41% | 0.30 | 5 | 17 | 0.97 | 0.76 | 0.00 | -0.19 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 145.00 | 37.00 | 39.80 | 38.40 | 36.23 | -8.92 | -19.76% | 0.26 | 1 | 4 | 0.98 | 0.73 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 150.00 | 33.75 | 36.40 | 35.08 | 34.97 | -9.98 | -22.21% | 0.23 | 3 | 10 | 0.96 | 0.70 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 155.00 | 31.00 | 33.95 | 32.48 | 31.23 | -7.79 | -19.97% | 0.21 | 1 | 3 | 0.96 | 0.67 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 160.00 | 28.35 | 31.50 | 29.93 | 28.10 | -5.90 | -17.36% | 0.19 | 15 | 159 | 0.96 | 0.64 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 165.00 | 26.75 | 28.20 | 27.48 | 26.65 | -4.50 | -14.45% | 0.17 | 23 | 27 | 0.95 | 0.61 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 170.00 | 24.70 | 25.20 | 24.95 | 24.85 | -4.15 | -14.31% | 0.15 | 1,094 | 57 | 0.94 | 0.58 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 175.00 | 22.50 | 23.70 | 23.10 | 22.50 | -7.10 | -23.99% | 0.13 | 15 | 36 | 0.95 | 0.54 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 180.00 | 20.45 | 21.55 | 21.00 | 19.19 | -4.81 | -20.05% | 0.12 | 20 | 68 | 0.94 | 0.51 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 185.00 | 17.30 | 20.95 | 19.13 | 18.30 | -3.65 | -16.63% | 0.10 | 4 | 68 | 0.94 | 0.48 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 190.00 | 17.00 | 17.75 | 17.38 | 17.70 | -5.73 | -24.46% | 0.09 | 14 | 67 | 0.93 | 0.45 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 195.00 | 15.50 | 16.45 | 15.98 | 14.15 | -4.85 | -25.53% | 0.08 | 13 | 43 | 0.94 | 0.42 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 200.00 | 14.20 | 14.95 | 14.58 | 12.50 | -4.50 | -26.48% | 0.07 | 59 | 89 | 0.94 | 0.40 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 210.00 | 11.75 | 12.50 | 12.13 | 11.20 | -3.10 | -21.68% | 0.06 | 11 | 33 | 0.94 | 0.35 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 220.00 | 9.60 | 10.35 | 9.98 | 9.05 | -3.82 | -29.69% | 0.05 | 5 | 23 | 0.93 | 0.30 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 230.00 | 6.60 | 10.30 | 8.45 | 6.75 | -4.97 | -42.41% | 0.04 | 6 | 17 | 0.94 | 0.26 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 240.00 | 5.95 | 7.30 | 6.63 | 8.48 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.92 | 0.23 | 0.00 | -0.17 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 250.00 | 4.20 | 7.70 | 5.95 | 6.50 | -1.65 | -20.25% | 0.02 | 4 | 47 | 0.94 | 0.20 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 260.00 | 3.00 | 6.75 | 4.88 | 4.50 | -2.71 | -37.59% | 0.02 | 7 | 34 | 0.94 | 0.17 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 270.00 | 3.25 | 4.25 | 3.75 | 3.20 | -1.90 | -37.26% | 0.01 | 5 | 38 | 0.92 | 0.14 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 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 | 0.82 | 1.71 | 1.27 | 1.25 | % | 0.01 | 1 | 0 | 1.04 | -0.03 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 95.00 | 1.31 | 2.11 | 1.71 | 1.77 | +0.21 | +13.47% | 0.02 | 3 | 1 | 1.03 | -0.05 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 100.00 | 1.32 | 2.62 | 1.97 | 2.14 | +0.10 | +4.91% | 0.02 | 3 | 1 | 0.99 | -0.06 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 105.00 | 1.36 | 4.05 | 2.71 | 2.62 | % | 0.03 | 1 | 0 | 0.99 | -0.08 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 110.00 | 2.83 | 4.50 | 3.67 | 3.59 | +0.84 | +30.55% | 0.03 | 1 | 1 | 1.01 | -0.09 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 115.00 | 3.00 | 5.75 | 4.38 | 3.96 | % | 0.04 | 1 | 0 | 0.99 | -0.11 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 120.00 | 3.40 | 6.80 | 5.10 | 5.55 | +1.45 | +35.37% | 0.04 | 18 | 17 | 0.96 | -0.14 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 125.00 | 5.85 | 7.30 | 6.58 | 6.54 | +0.81 | +14.14% | 0.05 | 5 | 94 | 0.98 | -0.16 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 130.00 | 7.40 | 8.00 | 7.70 | 8.20 | +1.63 | +24.81% | 0.06 | 8 | 119 | 0.96 | -0.18 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 135.00 | 8.95 | 9.65 | 9.30 | 9.80 | +1.90 | +24.06% | 0.07 | 18 | 25 | 0.96 | -0.21 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 140.00 | 10.50 | 11.35 | 10.93 | 11.30 | +1.80 | +18.95% | 0.08 | 22 | 17 | 0.96 | -0.24 | 0.00 | -0.19 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 145.00 | 12.20 | 13.25 | 12.73 | 12.65 | +1.65 | +15.00% | 0.09 | 4 | 12 | 0.95 | -0.27 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 150.00 | 14.40 | 15.10 | 14.75 | 14.52 | -1.03 | -6.63% | 0.10 | 8 | 16 | 0.95 | -0.30 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 155.00 | 16.45 | 17.55 | 17.00 | 16.24 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.95 | -0.33 | 0.01 | -0.21 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 160.00 | 18.70 | 19.65 | 19.18 | 20.25 | +4.43 | +28.01% | 0.12 | 6 | 58 | 0.94 | -0.36 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 165.00 | 19.65 | 23.30 | 21.48 | 23.50 | +5.30 | +29.13% | 0.13 | 3 | 34 | 0.93 | -0.39 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 170.00 | 22.35 | 24.90 | 23.63 | 26.32 | +3.73 | +16.52% | 0.14 | 15 | 48 | 0.90 | -0.42 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 175.00 | 25.45 | 28.85 | 27.15 | 28.37 | +5.07 | +21.76% | 0.16 | 20 | 70 | 0.93 | -0.46 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 180.00 | 30.00 | 30.95 | 30.48 | 30.65 | +3.03 | +10.97% | 0.17 | 3 | 85 | 0.94 | -0.49 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 185.00 | 31.45 | 35.00 | 33.23 | 34.92 | +6.57 | +23.18% | 0.18 | 2 | 268 | 0.92 | -0.52 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 190.00 | 36.25 | 37.50 | 36.88 | 33.30 | 0.00 | 0.00% | 0.19 | 0 | 53 | 0.93 | -0.55 | 0.01 | -0.23 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 195.00 | 38.90 | 40.95 | 39.93 | 35.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.92 | -0.58 | 0.01 | -0.22 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 200.00 | 41.90 | 45.20 | 43.55 | 37.55 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.92 | -0.60 | 0.01 | -0.22 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 210.00 | 49.45 | 52.25 | 50.85 | 41.90 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.91 | -0.65 | 0.01 | -0.21 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 220.00 | 57.80 | 60.50 | 59.15 | 47.90 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.92 | -0.70 | 0.01 | -0.20 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 230.00 | 66.35 | 68.75 | 67.55 | % | 0.29 | 0 | 0 | 0.93 | -0.74 | 0.01 | -0.19 | 1/23/2026 3:59:58 PM EST | |||
| 240.00 | 74.75 | 77.35 | 76.05 | % | 0.32 | 0 | 0 | 0.92 | -0.77 | 0.00 | -0.17 | 1/23/2026 3:59:58 PM EST | |||
| 250.00 | 83.65 | 86.20 | 84.93 | % | 0.34 | 0 | 0 | 0.92 | -0.80 | 0.00 | -0.16 | 1/23/2026 3:59:58 PM EST | |||
| 260.00 | 92.40 | 95.90 | 94.15 | % | 0.36 | 0 | 0 | 0.93 | -0.83 | 0.00 | -0.15 | 1/23/2026 3:59:58 PM EST | |||
| 270.00 | 101.50 | 104.55 | 103.03 | % | 0.38 | 0 | 0 | 0.90 | -0.86 | 0.00 | -0.13 | 1/23/2026 3:59:58 PM EST |