Options Chain for ASTERA LABS INC COM (ALAB) - $179.22 as of 1/22/2026 6:36:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 71.05 | 74.50 | 72.78 | % | 0.69 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.08 | 1/22/2026 3:59:56 PM EST | |||
| 110.00 | 66.55 | 69.90 | 68.23 | % | 0.62 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.09 | 1/22/2026 3:59:56 PM EST | |||
| 115.00 | 62.20 | 64.85 | 63.53 | % | 0.55 | 0 | 0 | 0.95 | 0.92 | 0.00 | -0.10 | 1/22/2026 3:59:56 PM EST | |||
| 120.00 | 57.95 | 60.55 | 59.25 | 60.60 | % | 0.49 | 5 | 0 | 0.96 | 0.90 | 0.00 | -0.12 | 1/22/2026 | 1/22/2026 3:59:56 PM EST | |
| 125.00 | 53.80 | 56.45 | 55.13 | % | 0.44 | 0 | 0 | 0.97 | 0.88 | 0.00 | -0.14 | 1/22/2026 3:59:56 PM EST | |||
| 130.00 | 49.85 | 52.55 | 51.20 | % | 0.39 | 0 | 0 | 0.97 | 0.86 | 0.00 | -0.16 | 1/22/2026 3:59:56 PM EST | |||
| 135.00 | 46.00 | 48.75 | 47.38 | % | 0.35 | 0 | 0 | 0.97 | 0.83 | 0.00 | -0.17 | 1/22/2026 3:59:56 PM EST | |||
| 140.00 | 42.35 | 45.10 | 43.73 | % | 0.31 | 0 | 0 | 0.96 | 0.80 | 0.00 | -0.19 | 1/22/2026 3:59:56 PM EST | |||
| 145.00 | 38.90 | 41.65 | 40.28 | % | 0.28 | 0 | 0 | 0.96 | 0.78 | 0.01 | -0.21 | 1/22/2026 3:59:56 PM EST | |||
| 150.00 | 35.60 | 38.40 | 37.00 | % | 0.25 | 0 | 0 | 0.96 | 0.74 | 0.01 | -0.22 | 1/22/2026 3:59:56 PM EST | |||
| 155.00 | 32.45 | 35.35 | 33.90 | % | 0.22 | 0 | 0 | 0.95 | 0.71 | 0.01 | -0.23 | 1/22/2026 3:59:56 PM EST | |||
| 160.00 | 29.50 | 32.45 | 30.98 | % | 0.19 | 0 | 0 | 0.95 | 0.68 | 0.01 | -0.25 | 1/22/2026 3:59:56 PM EST | |||
| 165.00 | 26.75 | 29.75 | 28.25 | % | 0.17 | 0 | 0 | 0.95 | 0.64 | 0.01 | -0.25 | 1/22/2026 3:59:56 PM EST | |||
| 170.00 | 24.10 | 27.20 | 25.65 | % | 0.15 | 0 | 0 | 0.94 | 0.61 | 0.01 | -0.26 | 1/22/2026 3:59:56 PM EST | |||
| 175.00 | 21.65 | 24.85 | 23.25 | 25.00 | % | 0.13 | 1 | 0 | 0.94 | 0.58 | 0.01 | -0.27 | 1/22/2026 | 1/22/2026 3:59:56 PM EST | |
| 180.00 | 19.40 | 22.70 | 21.05 | % | 0.12 | 0 | 0 | 0.93 | 0.54 | 0.01 | -0.27 | 1/22/2026 3:59:56 PM EST | |||
| 185.00 | 17.55 | 20.85 | 19.20 | % | 0.10 | 0 | 0 | 0.94 | 0.51 | 0.01 | -0.27 | 1/22/2026 3:59:56 PM EST | |||
| 190.00 | 15.60 | 19.10 | 17.35 | % | 0.09 | 0 | 0 | 0.94 | 0.48 | 0.01 | -0.27 | 1/22/2026 3:59:56 PM EST | |||
| 195.00 | 14.40 | 17.50 | 15.95 | % | 0.08 | 0 | 0 | 0.95 | 0.44 | 0.01 | -0.27 | 1/22/2026 3:59:56 PM EST | |||
| 200.00 | 12.65 | 16.05 | 14.35 | 16.41 | % | 0.07 | 2 | 0 | 0.95 | 0.41 | 0.01 | -0.27 | 1/22/2026 | 1/22/2026 3:59:56 PM EST | |
| 205.00 | 11.50 | 14.70 | 13.10 | % | 0.06 | 0 | 0 | 0.95 | 0.39 | 0.01 | -0.26 | 1/22/2026 3:59:56 PM EST | |||
| 210.00 | 9.80 | 13.50 | 11.65 | 13.51 | % | 0.06 | 1 | 0 | 0.94 | 0.36 | 0.01 | -0.26 | 1/22/2026 | 1/22/2026 3:59:56 PM EST | |
| 215.00 | 8.70 | 12.40 | 10.55 | % | 0.05 | 0 | 0 | 0.94 | 0.33 | 0.01 | -0.25 | 1/22/2026 3:59:56 PM EST | |||
| 220.00 | 8.35 | 11.40 | 9.88 | % | 0.04 | 0 | 0 | 0.96 | 0.31 | 0.01 | -0.24 | 1/22/2026 3:59:56 PM EST | |||
| 225.00 | 7.20 | 10.50 | 8.85 | % | 0.04 | 0 | 0 | 0.96 | 0.29 | 0.01 | -0.23 | 1/22/2026 3:59:56 PM EST | |||
| 230.00 | 6.80 | 9.70 | 8.25 | % | 0.04 | 0 | 0 | 0.97 | 0.27 | 0.01 | -0.23 | 1/22/2026 3:59:56 PM EST | |||
| 235.00 | 5.00 | 8.95 | 6.98 | % | 0.03 | 0 | 0 | 0.95 | 0.25 | 0.01 | -0.22 | 1/22/2026 3:59:56 PM EST | |||
| 240.00 | 5.80 | 8.30 | 7.05 | % | 0.03 | 0 | 0 | 0.99 | 0.23 | 0.01 | -0.21 | 1/22/2026 3:59:56 PM EST | |||
| 245.00 | 3.85 | 7.70 | 5.78 | 6.25 | % | 0.02 | 1 | 0 | 0.95 | 0.21 | 0.00 | -0.20 | 1/22/2026 | 1/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.28 | -0.04 | 0.00 | -0.08 | 1/22/2026 3:59:56 PM EST | |||
| 110.00 | 0.05 | 3.80 | 1.93 | % | 0.02 | 0 | 0 | 0.89 | -0.06 | 0.00 | -0.09 | 1/22/2026 3:59:56 PM EST | |||
| 115.00 | 1.06 | 4.20 | 2.63 | 2.35 | % | 0.02 | 1 | 0 | 0.99 | -0.08 | 0.00 | -0.10 | 1/22/2026 | 1/22/2026 3:59:56 PM EST | |
| 120.00 | 1.10 | 4.40 | 2.75 | 3.06 | % | 0.02 | 1 | 0 | 0.93 | -0.10 | 0.00 | -0.12 | 1/22/2026 | 1/22/2026 3:59:56 PM EST | |
| 125.00 | 2.16 | 5.80 | 3.98 | % | 0.03 | 0 | 0 | 0.97 | -0.12 | 0.00 | -0.14 | 1/22/2026 3:59:56 PM EST | |||
| 130.00 | 3.15 | 7.00 | 5.08 | % | 0.04 | 0 | 0 | 0.98 | -0.14 | 0.00 | -0.16 | 1/22/2026 3:59:56 PM EST | |||
| 135.00 | 4.20 | 8.20 | 6.20 | 5.80 | % | 0.05 | 1 | 0 | 0.97 | -0.17 | 0.00 | -0.17 | 1/22/2026 | 1/22/2026 3:59:56 PM EST | |
| 140.00 | 5.65 | 9.50 | 7.58 | % | 0.05 | 0 | 0 | 0.97 | -0.20 | 0.00 | -0.19 | 1/22/2026 3:59:56 PM EST | |||
| 145.00 | 7.10 | 11.00 | 9.05 | 10.09 | % | 0.06 | 1 | 0 | 0.97 | -0.22 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:56 PM EST | |
| 150.00 | 8.80 | 12.30 | 10.55 | 10.76 | % | 0.07 | 3 | 0 | 0.96 | -0.26 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:56 PM EST | |
| 155.00 | 10.75 | 14.50 | 12.63 | 12.50 | % | 0.08 | 1 | 0 | 0.96 | -0.29 | 0.01 | -0.23 | 1/22/2026 | 1/22/2026 3:59:56 PM EST | |
| 160.00 | 12.75 | 16.50 | 14.63 | % | 0.09 | 0 | 0 | 0.96 | -0.32 | 0.01 | -0.25 | 1/22/2026 3:59:56 PM EST | |||
| 165.00 | 14.95 | 18.85 | 16.90 | % | 0.10 | 0 | 0 | 0.96 | -0.36 | 0.01 | -0.25 | 1/22/2026 3:59:56 PM EST | |||
| 170.00 | 17.55 | 21.20 | 19.38 | % | 0.11 | 0 | 0 | 0.96 | -0.39 | 0.01 | -0.26 | 1/22/2026 3:59:56 PM EST | |||
| 175.00 | 20.05 | 23.45 | 21.75 | % | 0.12 | 0 | 0 | 0.94 | -0.42 | 0.01 | -0.27 | 1/22/2026 3:59:56 PM EST | |||
| 180.00 | 23.00 | 26.55 | 24.78 | % | 0.14 | 0 | 0 | 0.95 | -0.46 | 0.01 | -0.27 | 1/22/2026 3:59:56 PM EST | |||
| 185.00 | 26.10 | 29.50 | 27.80 | % | 0.15 | 0 | 0 | 0.95 | -0.49 | 0.01 | -0.27 | 1/22/2026 3:59:56 PM EST | |||
| 190.00 | 29.30 | 32.05 | 30.68 | % | 0.16 | 0 | 0 | 0.94 | -0.52 | 0.01 | -0.27 | 1/22/2026 3:59:56 PM EST | |||
| 195.00 | 32.60 | 36.00 | 34.30 | % | 0.18 | 0 | 0 | 0.95 | -0.56 | 0.01 | -0.27 | 1/22/2026 3:59:56 PM EST | |||
| 200.00 | 36.30 | 39.50 | 37.90 | % | 0.19 | 0 | 0 | 0.96 | -0.59 | 0.01 | -0.27 | 1/22/2026 3:59:56 PM EST | |||
| 205.00 | 39.95 | 43.10 | 41.53 | % | 0.20 | 0 | 0 | 0.96 | -0.61 | 0.01 | -0.26 | 1/22/2026 3:59:56 PM EST | |||
| 210.00 | 43.75 | 46.85 | 45.30 | % | 0.22 | 0 | 0 | 0.97 | -0.64 | 0.01 | -0.26 | 1/22/2026 3:59:56 PM EST | |||
| 215.00 | 47.65 | 50.65 | 49.15 | % | 0.23 | 0 | 0 | 0.97 | -0.67 | 0.01 | -0.25 | 1/22/2026 3:59:56 PM EST | |||
| 220.00 | 51.65 | 54.60 | 53.13 | % | 0.24 | 0 | 0 | 0.97 | -0.69 | 0.01 | -0.24 | 1/22/2026 3:59:56 PM EST | |||
| 225.00 | 55.75 | 58.65 | 57.20 | % | 0.25 | 0 | 0 | 0.97 | -0.71 | 0.01 | -0.23 | 1/22/2026 3:59:56 PM EST | |||
| 230.00 | 59.85 | 62.80 | 61.33 | % | 0.27 | 0 | 0 | 0.97 | -0.73 | 0.01 | -0.23 | 1/22/2026 3:59:56 PM EST | |||
| 235.00 | 64.15 | 67.00 | 65.58 | % | 0.28 | 0 | 0 | 0.98 | -0.75 | 0.01 | -0.22 | 1/22/2026 3:59:56 PM EST | |||
| 240.00 | 68.45 | 71.30 | 69.88 | % | 0.29 | 0 | 0 | 0.98 | -0.77 | 0.01 | -0.21 | 1/22/2026 3:59:56 PM EST | |||
| 245.00 | 72.90 | 75.65 | 74.28 | % | 0.30 | 0 | 0 | 0.98 | -0.79 | 0.00 | -0.20 | 1/22/2026 3:59:56 PM EST |