Options Chain for ASTERA LABS INC COM (ALAB) - $169.85 as of 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 93.55 | 97.00 | 95.28 | % | 1.27 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.03 | 2/6/2026 4:00:00 PM EST | |||
| 80.00 | 88.75 | 92.15 | 90.45 | % | 1.13 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.04 | 2/6/2026 4:00:00 PM EST | |||
| 85.00 | 84.00 | 87.40 | 85.70 | % | 1.01 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.05 | 2/6/2026 4:00:00 PM EST | |||
| 90.00 | 79.50 | 82.70 | 81.10 | % | 0.90 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 95.00 | 74.75 | 78.10 | 76.43 | % | 0.80 | 0 | 0 | 1.26 | 0.95 | 0.00 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 100.00 | 70.15 | 73.50 | 71.83 | % | 0.72 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 105.00 | 65.80 | 69.65 | 67.73 | % | 0.65 | 0 | 0 | 1.08 | 0.92 | 0.00 | -0.10 | 2/6/2026 4:00:00 PM EST | |||
| 110.00 | 61.50 | 64.65 | 63.08 | % | 0.57 | 0 | 0 | 1.05 | 0.90 | 0.00 | -0.11 | 2/6/2026 4:00:00 PM EST | |||
| 115.00 | 57.35 | 60.70 | 59.03 | 53.74 | % | 0.51 | 3 | 0 | 1.05 | 0.88 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 120.00 | 53.30 | 56.45 | 54.88 | % | 0.46 | 0 | 0 | 1.04 | 0.86 | 0.00 | -0.14 | 2/6/2026 4:00:00 PM EST | |||
| 125.00 | 49.50 | 52.65 | 51.08 | % | 0.41 | 0 | 0 | 1.03 | 0.84 | 0.00 | -0.15 | 2/6/2026 4:00:00 PM EST | |||
| 130.00 | 45.70 | 48.95 | 47.33 | % | 0.36 | 0 | 0 | 1.02 | 0.81 | 0.00 | -0.17 | 2/6/2026 4:00:00 PM EST | |||
| 135.00 | 42.15 | 45.35 | 43.75 | % | 0.32 | 0 | 0 | 1.02 | 0.79 | 0.00 | -0.18 | 2/6/2026 4:00:00 PM EST | |||
| 140.00 | 38.85 | 42.30 | 40.58 | % | 0.29 | 0 | 0 | 1.02 | 0.76 | 0.00 | -0.19 | 2/6/2026 4:00:00 PM EST | |||
| 145.00 | 35.70 | 38.60 | 37.15 | 21.05 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.00 | 0.73 | 0.01 | -0.20 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 150.00 | 32.65 | 35.90 | 34.28 | % | 0.23 | 0 | 0 | 1.00 | 0.70 | 0.01 | -0.21 | 2/6/2026 4:00:00 PM EST | |||
| 155.00 | 30.00 | 32.60 | 31.30 | 25.70 | +10.27 | +66.56% | 0.20 | 1 | 4 | 0.99 | 0.66 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 160.00 | 27.25 | 30.25 | 28.75 | 28.64 | % | 0.18 | 2 | 0 | 0.99 | 0.63 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 165.00 | 24.75 | 27.95 | 26.35 | 21.13 | % | 0.16 | 2 | 0 | 0.99 | 0.60 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 170.00 | 22.50 | 26.15 | 24.33 | 23.30 | % | 0.14 | 1 | 0 | 1.00 | 0.57 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 175.00 | 20.40 | 23.20 | 21.80 | 18.59 | +9.09 | +95.69% | 0.12 | 1 | 2 | 0.98 | 0.53 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 180.00 | 18.35 | 21.15 | 19.75 | 15.47 | +6.06 | +64.40% | 0.11 | 2 | 6 | 0.97 | 0.50 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 185.00 | 16.55 | 19.30 | 17.93 | % | 0.10 | 0 | 0 | 0.97 | 0.47 | 0.01 | -0.24 | 2/6/2026 4:00:00 PM EST | |||
| 190.00 | 14.90 | 17.70 | 16.30 | 16.23 | +8.96 | +123.25% | 0.09 | 4 | 2 | 0.97 | 0.44 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 195.00 | 13.35 | 16.00 | 14.68 | % | 0.08 | 0 | 0 | 0.96 | 0.41 | 0.01 | -0.23 | 2/6/2026 4:00:00 PM EST | |||
| 200.00 | 11.95 | 14.65 | 13.30 | 10.00 | % | 0.07 | 1 | 0 | 0.96 | 0.38 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 205.00 | 10.60 | 13.35 | 11.98 | 8.85 | % | 0.06 | 1 | 0 | 0.96 | 0.36 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 210.00 | 9.65 | 12.25 | 10.95 | 10.39 | % | 0.05 | 19 | 0 | 0.96 | 0.33 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 215.00 | 8.35 | 11.10 | 9.73 | % | 0.05 | 0 | 0 | 0.96 | 0.31 | 0.01 | -0.21 | 2/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.03 | 2/6/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 1.55 | -0.02 | 0.00 | -0.04 | 2/6/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 1.47 | -0.03 | 0.00 | -0.05 | 2/6/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.41 | -0.04 | 0.00 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 1.35 | -0.05 | 0.00 | -0.08 | 2/6/2026 4:00:00 PM EST | |||
| 100.00 | 0.97 | 4.05 | 2.51 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.10 | -0.07 | 0.00 | -0.08 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 105.00 | 1.40 | 4.60 | 3.00 | % | 0.03 | 0 | 0 | 1.08 | -0.08 | 0.00 | -0.10 | 2/6/2026 4:00:00 PM EST | |||
| 110.00 | 2.58 | 5.25 | 3.92 | % | 0.04 | 0 | 0 | 1.10 | -0.10 | 0.00 | -0.11 | 2/6/2026 4:00:00 PM EST | |||
| 115.00 | 3.25 | 6.10 | 4.68 | 4.52 | -3.48 | -43.50% | 0.04 | 2 | 2 | 1.08 | -0.12 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 120.00 | 3.90 | 6.75 | 5.33 | 5.00 | % | 0.04 | 1 | 0 | 1.04 | -0.14 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 125.00 | 4.55 | 8.15 | 6.35 | 7.81 | % | 0.05 | 1 | 0 | 1.02 | -0.16 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 130.00 | 6.50 | 8.35 | 7.43 | 7.60 | -6.43 | -45.83% | 0.06 | 9 | 6 | 1.01 | -0.19 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 135.00 | 8.15 | 9.95 | 9.05 | 16.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.01 | -0.21 | 0.00 | -0.18 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 140.00 | 9.50 | 12.45 | 10.98 | % | 0.08 | 0 | 0 | 1.02 | -0.24 | 0.00 | -0.19 | 2/6/2026 4:00:00 PM EST | |||
| 145.00 | 11.35 | 14.25 | 12.80 | % | 0.09 | 0 | 0 | 1.01 | -0.27 | 0.01 | -0.20 | 2/6/2026 4:00:00 PM EST | |||
| 150.00 | 13.30 | 16.25 | 14.78 | 14.94 | -11.31 | -43.09% | 0.10 | 2 | 2 | 1.01 | -0.30 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 155.00 | 15.45 | 18.45 | 16.95 | % | 0.11 | 0 | 0 | 1.00 | -0.34 | 0.01 | -0.22 | 2/6/2026 4:00:00 PM EST | |||
| 160.00 | 17.60 | 20.80 | 19.20 | % | 0.12 | 0 | 0 | 0.99 | -0.37 | 0.01 | -0.23 | 2/6/2026 4:00:00 PM EST | |||
| 165.00 | 20.35 | 23.30 | 21.83 | % | 0.13 | 0 | 0 | 0.99 | -0.40 | 0.01 | -0.23 | 2/6/2026 4:00:00 PM EST | |||
| 170.00 | 22.50 | 26.05 | 24.28 | % | 0.14 | 0 | 0 | 0.98 | -0.43 | 0.01 | -0.24 | 2/6/2026 4:00:00 PM EST | |||
| 175.00 | 25.80 | 28.90 | 27.35 | % | 0.16 | 0 | 0 | 0.98 | -0.47 | 0.01 | -0.24 | 2/6/2026 4:00:00 PM EST | |||
| 180.00 | 28.60 | 31.95 | 30.28 | % | 0.17 | 0 | 0 | 0.97 | -0.50 | 0.01 | -0.24 | 2/6/2026 4:00:00 PM EST | |||
| 185.00 | 32.00 | 35.10 | 33.55 | 48.66 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.98 | -0.53 | 0.01 | -0.24 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 190.00 | 34.95 | 38.20 | 36.58 | % | 0.19 | 0 | 0 | 0.96 | -0.56 | 0.01 | -0.24 | 2/6/2026 4:00:00 PM EST | |||
| 195.00 | 38.75 | 41.85 | 40.30 | % | 0.21 | 0 | 0 | 0.97 | -0.59 | 0.01 | -0.23 | 2/6/2026 4:00:00 PM EST | |||
| 200.00 | 42.30 | 45.45 | 43.88 | % | 0.22 | 0 | 0 | 0.97 | -0.62 | 0.01 | -0.23 | 2/6/2026 4:00:00 PM EST | |||
| 205.00 | 46.10 | 48.90 | 47.50 | % | 0.23 | 0 | 0 | 0.96 | -0.64 | 0.01 | -0.22 | 2/6/2026 4:00:00 PM EST | |||
| 210.00 | 49.45 | 52.75 | 51.10 | % | 0.24 | 0 | 0 | 0.95 | -0.67 | 0.01 | -0.22 | 2/6/2026 4:00:00 PM EST | |||
| 215.00 | 53.70 | 56.80 | 55.25 | % | 0.26 | 0 | 0 | 0.95 | -0.69 | 0.01 | -0.21 | 2/6/2026 4:00:00 PM EST |