Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $58.44 as of 10/6/2026 2:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.05 | 28.80 | 27.93 | 27.83 | +4.13 | +17.43% | 0.80 | 3 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 40.00 | 22.15 | 23.60 | 22.88 | 22.84 | +3.07 | +15.53% | 0.57 | 2 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 45.00 | 16.90 | 18.80 | 17.85 | 19.23 | +5.95 | +44.81% | 0.40 | 1 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 47.00 | 15.45 | 16.80 | 16.13 | 15.94 | +4.16 | +35.32% | 0.34 | 2 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 48.00 | 14.50 | 15.45 | 14.98 | 15.04 | +3.95 | +35.62% | 0.31 | 28 | 37 | 2.31 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 49.00 | 13.50 | 14.50 | 14.00 | 14.12 | +5.10 | +56.55% | 0.29 | 60 | 63 | 2.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 49.50 | 12.75 | 14.05 | 13.40 | 13.49 | +4.16 | +44.59% | 0.27 | 36 | 26 | 2.10 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 50.00 | 12.35 | 13.45 | 12.90 | 12.98 | +4.95 | +61.65% | 0.26 | 56 | 99 | 1.86 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 51.00 | 11.50 | 12.60 | 12.05 | 11.02 | +3.67 | +49.94% | 0.24 | 46 | 245 | 1.74 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 52.00 | 10.50 | 11.60 | 11.05 | 10.95 | +4.51 | +70.04% | 0.21 | 44 | 25 | 1.67 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 53.00 | 9.35 | 10.50 | 9.93 | 9.93 | +4.66 | +88.43% | 0.19 | 36 | 118 | 1.63 | 0.98 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 54.00 | 8.40 | 9.60 | 9.00 | 8.94 | +4.48 | +100.45% | 0.17 | 144 | 25 | 1.59 | 0.98 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 55.00 | 7.50 | 8.50 | 8.00 | 7.95 | +4.40 | +123.95% | 0.15 | 268 | 151 | 1.19 | 0.96 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 56.00 | 6.60 | 7.40 | 7.00 | 6.46 | +3.41 | +111.81% | 0.12 | 51 | 105 | 1.12 | 0.94 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 57.00 | 5.75 | 6.55 | 6.15 | 6.20 | +3.60 | +138.47% | 0.11 | 75 | 187 | 1.11 | 0.92 | 0.03 | -0.14 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 58.00 | 4.90 | 5.65 | 5.28 | 5.49 | +3.43 | +166.51% | 0.09 | 515 | 879 | 0.91 | 0.88 | 0.04 | -0.17 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 59.00 | 4.10 | 4.75 | 4.43 | 4.35 | +2.80 | +180.65% | 0.08 | 666 | 1,314 | 0.75 | 0.83 | 0.06 | -0.21 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 60.00 | 3.65 | 3.95 | 3.80 | 3.77 | +2.60 | +222.23% | 0.06 | 1,957 | 3,210 | 0.75 | 0.77 | 0.07 | -0.24 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 61.00 | 2.92 | 3.20 | 3.06 | 2.98 | +2.06 | +223.92% | 0.05 | 793 | 1,718 | 0.78 | 0.69 | 0.08 | -0.28 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 62.00 | 2.43 | 2.56 | 2.50 | 2.50 | +1.85 | +284.62% | 0.04 | 1,818 | 2,401 | 0.78 | 0.60 | 0.09 | -0.30 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 63.00 | 1.90 | 2.00 | 1.95 | 1.93 | +1.41 | +271.16% | 0.03 | 2,278 | 1,995 | 0.79 | 0.52 | 0.09 | -0.31 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 64.00 | 1.45 | 1.56 | 1.51 | 1.45 | +1.08 | +291.90% | 0.02 | 4,215 | 1,993 | 0.80 | 0.43 | 0.08 | -0.31 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 65.00 | 1.11 | 1.18 | 1.15 | 1.17 | +0.90 | +333.34% | 0.02 | 7,347 | 3,689 | 0.81 | 0.35 | 0.08 | -0.29 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 66.00 | 0.81 | 0.90 | 0.86 | 0.88 | +0.70 | +388.89% | 0.01 | 3,168 | 2,124 | 0.82 | 0.28 | 0.07 | -0.27 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 67.00 | 0.59 | 0.66 | 0.63 | 0.63 | +0.50 | +384.62% | 0.01 | 2,786 | 923 | 0.84 | 0.22 | 0.06 | -0.24 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 68.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.37 | +370.00% | 0.01 | 2,418 | 969 | 0.85 | 0.18 | 0.05 | -0.21 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 69.00 | 0.31 | 0.38 | 0.35 | 0.34 | +0.24 | +240.00% | 0.01 | 719 | 525 | 0.87 | 0.14 | 0.04 | -0.18 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 70.00 | 0.25 | 0.28 | 0.27 | 0.25 | +0.18 | +257.15% | 0.00 | 5,776 | 2,258 | 0.90 | 0.11 | 0.04 | -0.16 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 71.00 | 0.17 | 0.21 | 0.19 | 0.20 | +0.16 | +400.00% | 0.00 | 685 | 692 | 0.91 | 0.08 | 0.03 | -0.13 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 72.00 | 0.11 | 0.18 | 0.15 | 0.15 | +0.11 | +275.00% | 0.00 | 354 | 498 | 0.92 | 0.07 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 73.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.08 | +200.00% | 0.00 | 1,604 | 1,535 | 0.95 | 0.05 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 74.00 | 0.07 | 0.11 | 0.09 | 0.08 | +0.06 | +300.00% | 0.00 | 237 | 184 | 0.98 | 0.04 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 75.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 4,346 | 3,323 | 0.99 | 0.03 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 76.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 106 | 40 | 1.03 | 0.02 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 77.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 168 | 57 | 1.14 | 0.01 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 93 | 59 | 1.14 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 225 | 1,889 | 1.16 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 72 | 1,104 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 1,278 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:58:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:58:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 141 | 621 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:58:53 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 106 | 1,297 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 175 | 2,522 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 49.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 256 | 1.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 212 | 3,071 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 51.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 175 | 526 | 1.00 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 52.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.12 | -80.00% | 0.00 | 301 | 1,027 | 0.95 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 53.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.22 | -84.62% | 0.00 | 1,150 | 1,451 | 0.92 | -0.02 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 54.00 | 0.05 | 0.12 | 0.09 | 0.12 | -0.28 | -70.00% | 0.00 | 598 | 1,575 | 0.90 | -0.02 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 55.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.45 | -86.54% | 0.00 | 1,820 | 3,351 | 0.86 | -0.04 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 56.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.67 | -85.90% | 0.00 | 1,198 | 2,423 | 0.84 | -0.06 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 57.00 | 0.15 | 0.21 | 0.18 | 0.16 | -1.11 | -87.41% | 0.00 | 783 | 1,644 | 0.81 | -0.08 | 0.03 | -0.14 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 58.00 | 0.25 | 0.30 | 0.28 | 0.26 | -1.47 | -84.98% | 0.00 | 1,867 | 1,768 | 0.80 | -0.12 | 0.04 | -0.17 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 59.00 | 0.40 | 0.47 | 0.44 | 0.44 | -1.90 | -81.20% | 0.01 | 819 | 1,066 | 0.80 | -0.17 | 0.06 | -0.21 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 60.00 | 0.60 | 0.68 | 0.64 | 0.60 | -2.15 | -78.19% | 0.01 | 2,652 | 1,328 | 0.79 | -0.23 | 0.07 | -0.24 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 61.00 | 0.87 | 0.98 | 0.93 | 0.92 | -2.81 | -75.34% | 0.02 | 1,436 | 942 | 0.79 | -0.31 | 0.08 | -0.28 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 62.00 | 1.25 | 1.30 | 1.28 | 1.32 | -3.11 | -70.21% | 0.02 | 3,422 | 602 | 0.80 | -0.40 | 0.09 | -0.30 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 63.00 | 1.70 | 1.83 | 1.77 | 1.87 | -3.30 | -63.83% | 0.03 | 4,514 | 438 | 0.81 | -0.48 | 0.09 | -0.31 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 64.00 | 2.25 | 2.40 | 2.33 | 2.46 | -3.66 | -59.81% | 0.04 | 1,047 | 111 | 0.81 | -0.57 | 0.08 | -0.31 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 65.00 | 2.83 | 3.20 | 3.02 | 3.00 | -3.85 | -56.21% | 0.05 | 611 | 892 | 0.86 | -0.65 | 0.08 | -0.29 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 66.00 | 3.55 | 3.85 | 3.70 | 3.87 | -3.87 | -50.00% | 0.06 | 220 | 184 | 0.84 | -0.72 | 0.07 | -0.27 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 67.00 | 4.30 | 4.65 | 4.48 | 5.50 | -3.22 | -36.93% | 0.07 | 50 | 49 | 0.87 | -0.78 | 0.06 | -0.24 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 68.00 | 5.05 | 5.50 | 5.28 | 5.31 | -3.79 | -41.65% | 0.08 | 7 | 744 | 0.90 | -0.82 | 0.05 | -0.21 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 69.00 | 5.90 | 6.45 | 6.18 | 6.56 | -4.13 | -38.64% | 0.09 | 4 | 68 | 0.91 | -0.86 | 0.04 | -0.18 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 70.00 | 6.90 | 7.35 | 7.13 | 7.30 | -4.23 | -36.69% | 0.10 | 43 | 84 | 0.98 | -0.89 | 0.04 | -0.16 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 71.00 | 7.75 | 9.20 | 8.48 | 8.47 | -4.21 | -33.21% | 0.12 | 3 | 11 | 1.60 | -0.92 | 0.03 | -0.13 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 72.00 | 8.70 | 10.05 | 9.38 | 9.35 | -3.80 | -28.90% | 0.13 | 4 | 36 | 1.62 | -0.93 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 73.00 | 9.45 | 11.20 | 10.33 | 11.15 | -3.92 | -26.02% | 0.14 | 1 | 19 | 1.81 | -0.95 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 74.00 | 10.55 | 11.70 | 11.13 | 11.02 | -5.43 | -33.01% | 0.15 | 2 | 14 | 1.56 | -0.96 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 75.00 | 11.45 | 12.70 | 12.08 | 12.58 | -3.47 | -21.62% | 0.16 | 3 | 27 | 1.65 | -0.97 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 76.00 | 12.45 | 14.40 | 13.43 | 14.72 | -0.93 | -5.95% | 0.18 | 1 | 0 | 2.22 | -0.98 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 77.00 | 13.35 | 15.25 | 14.30 | 15.64 | % | 0.19 | 1 | 0 | 2.22 | -0.99 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 2:58:53 PM EST | |
| 78.00 | 14.45 | 16.25 | 15.35 | 16.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.30 | -0.99 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 2:58:53 PM EST |
| 80.00 | 16.55 | 18.40 | 17.48 | 18.72 | -3.18 | -14.53% | 0.22 | 1 | 18 | 2.57 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:58:53 PM EST |
| 85.00 | 21.50 | 23.55 | 22.53 | 26.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 2:58:53 PM EST |
| 90.00 | 26.50 | 28.75 | 27.63 | 32.56 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:58:53 PM EST |