Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $61.40 as of 11/14/2025 8:55:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 17.55 | 20.55 | 19.05 | % | 0.42 | 0 | 0 | 0.95 | 0.86 | 0.01 | -0.06 | 11/14/2025 4:00:04 PM EST | |||
| 50.00 | % | 0.00 | 0 | 0 | 0.90 | 0.79 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | ||||||
| 53.00 | 11.30 | 15.20 | 13.25 | 14.00 | % | 0.25 | 1 | 0 | 0.93 | 0.74 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 54.00 | 12.00 | 14.40 | 13.20 | % | 0.24 | 0 | 0 | 1.01 | 0.72 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 55.00 | 10.95 | 14.10 | 12.53 | 14.38 | +1.96 | +15.79% | 0.23 | 7 | 5 | 1.00 | 0.70 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 56.00 | 9.65 | 13.55 | 11.60 | % | 0.21 | 0 | 0 | 0.95 | 0.69 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 57.00 | 10.40 | 12.50 | 11.45 | % | 0.20 | 0 | 0 | 1.00 | 0.67 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 58.00 | 9.15 | 12.50 | 10.83 | % | 0.19 | 0 | 0 | 0.98 | 0.65 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 59.00 | 8.65 | 12.05 | 10.35 | % | 0.18 | 0 | 0 | 0.99 | 0.63 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 60.00 | 7.60 | 10.40 | 9.00 | 9.50 | -0.45 | -4.53% | 0.15 | 6 | 4 | 0.88 | 0.61 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 61.00 | 7.50 | 11.10 | 9.30 | % | 0.15 | 0 | 0 | 0.97 | 0.60 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 62.00 | 7.30 | 10.65 | 8.98 | 9.00 | % | 0.14 | 6 | 0 | 0.99 | 0.58 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 63.00 | 6.70 | 10.20 | 8.45 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.97 | 0.56 | 0.02 | -0.10 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 64.00 | 6.00 | 9.05 | 7.53 | % | 0.12 | 0 | 0 | 0.92 | 0.54 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 65.00 | 7.10 | 9.40 | 8.25 | 7.47 | -0.47 | -5.92% | 0.13 | 1 | 5 | 1.04 | 0.53 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 66.00 | 5.40 | 9.00 | 7.20 | % | 0.11 | 0 | 0 | 0.96 | 0.51 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 67.00 | 4.70 | 7.15 | 5.93 | 6.85 | % | 0.09 | 5 | 0 | 0.86 | 0.49 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 68.00 | 5.20 | 8.35 | 6.78 | % | 0.10 | 0 | 0 | 0.99 | 0.48 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 69.00 | 4.55 | 8.00 | 6.28 | % | 0.09 | 0 | 0 | 0.97 | 0.46 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 70.00 | 4.30 | 6.85 | 5.58 | 7.30 | +0.09 | +1.25% | 0.08 | 6 | 2 | 0.93 | 0.44 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 71.00 | 5.05 | 7.25 | 6.15 | % | 0.09 | 0 | 0 | 1.03 | 0.43 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 72.00 | 4.15 | 7.20 | 5.68 | % | 0.08 | 0 | 0 | 1.00 | 0.41 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 73.00 | 4.65 | 6.95 | 5.80 | % | 0.08 | 0 | 0 | 1.05 | 0.40 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 74.00 | 3.00 | 6.70 | 4.85 | 5.24 | % | 0.07 | 1 | 0 | 0.97 | 0.39 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 75.00 | 3.90 | 5.60 | 4.75 | 6.00 | % | 0.06 | 11 | 0 | 0.99 | 0.37 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 76.00 | 3.80 | 5.95 | 4.88 | 4.65 | % | 0.06 | 144 | 0 | 1.03 | 0.36 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 77.00 | 3.65 | 6.10 | 4.88 | 3.78 | -1.02 | -21.25% | 0.06 | 6 | 7 | 1.06 | 0.35 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 78.00 | % | 0.00 | 0 | 0 | 0.99 | 0.33 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 79.00 | 1.80 | 5.00 | 3.40 | % | 0.04 | 0 | 0 | 0.92 | 0.32 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.92 | 0.31 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 81.00 | % | 0.00 | 0 | 0 | 1.04 | 0.30 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 82.00 | 2.34 | 5.15 | 3.75 | % | 0.05 | 0 | 0 | 1.04 | 0.29 | 0.02 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 83.00 | % | 0.00 | 0 | 0 | 1.09 | 0.28 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | ||||||
| 84.00 | 1.35 | 4.95 | 3.15 | % | 0.04 | 0 | 0 | 0.99 | 0.27 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 85.00 | 2.41 | 3.80 | 3.11 | % | 0.04 | 0 | 0 | 1.03 | 0.26 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 86.00 | % | 0.00 | 0 | 0 | 1.03 | 0.25 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | ||||||
| 87.00 | 1.55 | 4.70 | 3.13 | % | 0.04 | 0 | 0 | 1.06 | 0.24 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | 1.02 | 0.23 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | ||||||
| 89.00 | % | 0.00 | 0 | 0 | 1.07 | 0.22 | 0.01 | -0.07 | 11/14/2025 4:00:04 PM EST | ||||||
| 90.00 | 1.85 | 4.35 | 3.10 | % | 0.03 | 0 | 0 | 1.12 | 0.21 | 0.01 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 91.00 | % | 0.00 | 0 | 0 | 1.13 | 0.21 | 0.01 | -0.07 | 11/14/2025 4:00:04 PM EST | ||||||
| 95.00 | 1.36 | 3.80 | 2.58 | 1.98 | % | 0.03 | 4 | 0 | 1.12 | 0.18 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | % | 0.00 | 0 | 0 | 1.01 | -0.14 | 0.01 | -0.06 | 11/14/2025 4:00:04 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 1.05 | -0.21 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | ||||||
| 53.00 | 2.34 | 6.10 | 4.22 | % | 0.08 | 0 | 0 | 0.96 | -0.26 | 0.01 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 54.00 | 2.61 | 6.00 | 4.31 | % | 0.08 | 0 | 0 | 0.92 | -0.28 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 55.00 | 3.80 | 6.65 | 5.23 | 4.47 | -0.82 | -15.51% | 0.10 | 6 | 2 | 0.99 | -0.30 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 56.00 | 4.90 | 7.30 | 6.10 | 4.95 | % | 0.11 | 144 | 0 | 1.05 | -0.31 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 57.00 | 4.90 | 7.40 | 6.15 | % | 0.11 | 0 | 0 | 1.00 | -0.33 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 58.00 | 4.50 | 8.00 | 6.25 | 7.21 | +0.33 | +4.80% | 0.11 | 1 | 3 | 0.95 | -0.35 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 59.00 | 5.35 | 7.65 | 6.50 | % | 0.11 | 0 | 0 | 0.92 | -0.37 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 60.00 | 6.85 | 8.75 | 7.80 | 6.83 | -1.40 | -17.02% | 0.13 | 6 | 1 | 1.01 | -0.39 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 61.00 | 6.00 | 9.90 | 7.95 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.97 | -0.40 | 0.02 | -0.10 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 62.00 | 6.55 | 9.90 | 8.23 | % | 0.13 | 0 | 0 | 0.94 | -0.42 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 63.00 | 7.20 | 11.10 | 9.15 | % | 0.15 | 0 | 0 | 0.98 | -0.44 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 64.00 | 8.30 | 10.60 | 9.45 | % | 0.15 | 0 | 0 | 0.95 | -0.46 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 65.00 | 8.40 | 12.10 | 10.25 | % | 0.16 | 0 | 0 | 0.97 | -0.47 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 66.00 | 9.50 | 12.80 | 11.15 | 10.57 | % | 0.17 | 1 | 0 | 1.00 | -0.49 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 67.00 | 10.60 | 13.30 | 11.95 | % | 0.18 | 0 | 0 | 1.02 | -0.51 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 68.00 | 10.30 | 13.65 | 11.98 | % | 0.18 | 0 | 0 | 0.94 | -0.52 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 69.00 | 10.95 | 14.15 | 12.55 | % | 0.18 | 0 | 0 | 0.93 | -0.54 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 70.00 | 12.15 | 15.55 | 13.85 | % | 0.20 | 0 | 0 | 1.00 | -0.56 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 71.00 | 13.10 | 16.30 | 14.70 | % | 0.21 | 0 | 0 | 1.02 | -0.57 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 72.00 | 13.10 | 16.60 | 14.85 | % | 0.21 | 0 | 0 | 0.95 | -0.59 | 0.02 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 73.00 | 13.90 | 17.80 | 15.85 | % | 0.22 | 0 | 0 | 0.98 | -0.60 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 74.00 | 14.60 | 18.55 | 16.58 | % | 0.22 | 0 | 0 | 0.98 | -0.61 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 75.00 | 15.40 | 18.50 | 16.95 | 16.49 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.94 | -0.63 | 0.02 | -0.09 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 76.00 | 16.70 | 19.50 | 18.10 | % | 0.24 | 0 | 0 | 0.98 | -0.64 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 77.00 | 17.00 | 20.20 | 18.60 | % | 0.24 | 0 | 0 | 0.94 | -0.65 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 78.00 | % | 0.00 | 0 | 0 | 0.96 | -0.67 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 79.00 | % | 0.00 | 0 | 0 | 0.97 | -0.68 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 80.00 | 19.50 | 22.80 | 21.15 | % | 0.26 | 0 | 0 | 0.96 | -0.69 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 81.00 | % | 0.00 | 0 | 0 | 1.00 | -0.70 | 0.02 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 82.00 | 21.20 | 24.45 | 22.83 | % | 0.28 | 0 | 0 | 0.95 | -0.71 | 0.02 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 83.00 | % | 0.00 | 0 | 0 | 0.95 | -0.72 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | ||||||
| 84.00 | % | 0.00 | 0 | 0 | 0.96 | -0.73 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | ||||||
| 85.00 | 23.80 | 26.95 | 25.38 | % | 0.30 | 0 | 0 | 0.94 | -0.74 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 86.00 | % | 0.00 | 0 | 0 | 0.98 | -0.75 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | ||||||
| 87.00 | 25.55 | 28.85 | 27.20 | % | 0.31 | 0 | 0 | 1.24 | -0.76 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 88.00 | 26.45 | 29.70 | 28.08 | % | 0.32 | 0 | 0 | 1.24 | -0.77 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 89.00 | % | 0.00 | 0 | 0 | 1.23 | -0.78 | 0.01 | -0.07 | 11/14/2025 4:00:04 PM EST | ||||||
| 90.00 | 28.30 | 32.20 | 30.25 | % | 0.34 | 0 | 0 | 1.35 | -0.79 | 0.01 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 91.00 | % | 0.00 | 0 | 0 | 1.36 | -0.79 | 0.01 | -0.07 | 11/14/2025 4:00:04 PM EST | ||||||
| 95.00 | 32.90 | 35.95 | 34.43 | % | 0.36 | 0 | 0 | 1.27 | -0.82 | 0.01 | -0.07 | 11/14/2025 4:00:04 PM EST |