Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $48.76 as of 9/2/2025 8:56:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 9.20 | 13.05 | 11.13 | % | 0.29 | 0 | 0 | 0.83 | 0.83 | 0.02 | -0.04 | 9/2/2025 3:59:52 PM EST | |||
| 40.00 | 8.45 | 11.85 | 10.15 | % | 0.25 | 0 | 0 | 0.80 | 0.81 | 0.02 | -0.05 | 9/2/2025 3:59:52 PM EST | |||
| 41.00 | 7.65 | 11.65 | 9.65 | % | 0.24 | 0 | 0 | 0.83 | 0.78 | 0.02 | -0.05 | 9/2/2025 3:59:52 PM EST | |||
| 42.00 | 7.05 | 10.45 | 8.75 | % | 0.21 | 0 | 0 | 0.79 | 0.76 | 0.02 | -0.05 | 9/2/2025 3:59:52 PM EST | |||
| 43.00 | 6.50 | 9.75 | 8.13 | 8.75 | % | 0.19 | 1 | 0 | 0.80 | 0.73 | 0.03 | -0.06 | 9/2/2025 | 9/2/2025 3:59:52 PM EST | |
| 44.00 | 6.20 | 9.50 | 7.85 | % | 0.18 | 0 | 0 | 0.75 | 0.70 | 0.03 | -0.06 | 9/2/2025 3:59:52 PM EST | |||
| 45.00 | 5.65 | 7.20 | 6.43 | 7.35 | % | 0.14 | 15 | 0 | 0.70 | 0.67 | 0.03 | -0.06 | 9/2/2025 | 9/2/2025 3:59:52 PM EST | |
| 46.00 | 4.50 | 8.45 | 6.48 | % | 0.14 | 0 | 0 | 0.82 | 0.64 | 0.03 | -0.06 | 9/2/2025 3:59:52 PM EST | |||
| 47.00 | 4.25 | 6.20 | 5.23 | 5.85 | % | 0.11 | 1 | 0 | 0.69 | 0.61 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:52 PM EST | |
| 48.00 | 4.05 | 7.15 | 5.60 | 5.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 0.58 | 0.03 | -0.07 | 8/29/2025 | 9/2/2025 3:59:52 PM EST |
| 49.00 | 3.20 | 5.25 | 4.23 | 5.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | 0.55 | 0.03 | -0.07 | 8/29/2025 | 9/2/2025 3:59:52 PM EST |
| 50.00 | 2.63 | 6.25 | 4.44 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.80 | 0.51 | 0.03 | -0.07 | 8/29/2025 | 9/2/2025 3:59:52 PM EST |
| 51.00 | 2.23 | 4.80 | 3.52 | 4.86 | +0.26 | +5.66% | 0.07 | 1 | 2 | 0.75 | 0.49 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:52 PM EST |
| 52.00 | 2.50 | 5.00 | 3.75 | 4.35 | +1.02 | +30.64% | 0.07 | 3 | 43 | 0.80 | 0.46 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:52 PM EST |
| 53.00 | 1.54 | 3.80 | 2.67 | 3.42 | % | 0.05 | 1 | 0 | 0.69 | 0.43 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:52 PM EST | |
| 54.00 | 3.15 | 4.85 | 4.00 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.95 | 0.40 | 0.03 | -0.07 | 8/28/2025 | 9/2/2025 3:59:52 PM EST |
| 55.00 | 2.72 | 4.75 | 3.74 | 3.45 | +0.65 | +23.22% | 0.07 | 15 | 2 | 0.96 | 0.38 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:52 PM EST |
| 56.00 | 0.86 | 3.00 | 1.93 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | 0.35 | 0.03 | -0.07 | 8/29/2025 | 9/2/2025 3:59:52 PM EST |
| 57.00 | 1.69 | 2.76 | 2.23 | % | 0.04 | 0 | 0 | 0.78 | 0.33 | 0.03 | -0.06 | 9/2/2025 3:59:52 PM EST | |||
| 58.00 | 1.34 | 2.51 | 1.93 | % | 0.03 | 0 | 0 | 0.77 | 0.31 | 0.03 | -0.06 | 9/2/2025 3:59:52 PM EST | |||
| 59.00 | 1.74 | 2.32 | 2.03 | 1.90 | % | 0.03 | 1 | 0 | 0.83 | 0.29 | 0.03 | -0.06 | 9/2/2025 | 9/2/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.60 | 2.34 | 1.47 | 1.27 | -0.07 | -5.23% | 0.04 | 11 | 3 | 0.86 | -0.17 | 0.02 | -0.04 | 9/2/2025 | 9/2/2025 3:59:52 PM EST |
| 40.00 | 0.83 | 1.67 | 1.25 | 1.60 | +0.10 | +6.67% | 0.03 | 24 | 7 | 0.76 | -0.19 | 0.02 | -0.05 | 9/2/2025 | 9/2/2025 3:59:52 PM EST |
| 41.00 | 0.50 | 3.75 | 2.13 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.88 | -0.22 | 0.02 | -0.05 | 8/28/2025 | 9/2/2025 3:59:52 PM EST |
| 42.00 | 1.18 | 2.76 | 1.97 | 2.09 | -0.07 | -3.25% | 0.05 | 4 | 3 | 0.80 | -0.24 | 0.02 | -0.05 | 9/2/2025 | 9/2/2025 3:59:52 PM EST |
| 43.00 | 1.21 | 2.74 | 1.98 | 2.56 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.73 | -0.27 | 0.03 | -0.06 | 8/29/2025 | 9/2/2025 3:59:52 PM EST |
| 44.00 | 1.01 | 2.99 | 2.00 | % | 0.05 | 0 | 0 | 0.67 | -0.30 | 0.03 | -0.06 | 9/2/2025 3:59:52 PM EST | |||
| 45.00 | 2.61 | 3.50 | 3.06 | % | 0.07 | 0 | 0 | 0.78 | -0.33 | 0.03 | -0.06 | 9/2/2025 3:59:52 PM EST | |||
| 46.00 | 1.73 | 5.25 | 3.49 | % | 0.08 | 0 | 0 | 0.81 | -0.36 | 0.03 | -0.06 | 9/2/2025 3:59:52 PM EST | |||
| 47.00 | 3.50 | 5.90 | 4.70 | % | 0.10 | 0 | 0 | 0.91 | -0.39 | 0.03 | -0.07 | 9/2/2025 3:59:52 PM EST | |||
| 48.00 | 2.59 | 6.40 | 4.50 | 4.58 | % | 0.09 | 2 | 0 | 0.79 | -0.42 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:52 PM EST | |
| 49.00 | 5.10 | 5.65 | 5.38 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | -0.45 | 0.03 | -0.07 | 8/28/2025 | 9/2/2025 3:59:52 PM EST |
| 50.00 | 4.30 | 5.85 | 5.08 | 6.20 | -0.20 | -3.13% | 0.10 | 12 | 1 | 0.70 | -0.49 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:52 PM EST |
| 51.00 | 6.15 | 8.30 | 7.23 | % | 0.14 | 0 | 0 | 0.95 | -0.51 | 0.03 | -0.07 | 9/2/2025 3:59:52 PM EST | |||
| 52.00 | 6.35 | 7.30 | 6.83 | % | 0.13 | 0 | 0 | 0.81 | -0.54 | 0.03 | -0.07 | 9/2/2025 3:59:52 PM EST | |||
| 53.00 | 5.80 | 9.70 | 7.75 | % | 0.15 | 0 | 0 | 0.83 | -0.57 | 0.03 | -0.07 | 9/2/2025 3:59:52 PM EST | |||
| 54.00 | 6.35 | 9.85 | 8.10 | % | 0.15 | 0 | 0 | 0.69 | -0.60 | 0.03 | -0.07 | 9/2/2025 3:59:52 PM EST | |||
| 55.00 | 7.50 | 10.80 | 9.15 | % | 0.17 | 0 | 0 | 0.83 | -0.62 | 0.03 | -0.07 | 9/2/2025 3:59:52 PM EST | |||
| 56.00 | 8.75 | 11.60 | 10.18 | % | 0.18 | 0 | 0 | 0.88 | -0.65 | 0.03 | -0.07 | 9/2/2025 3:59:52 PM EST | |||
| 57.00 | 9.05 | 10.85 | 9.95 | % | 0.17 | 0 | 0 | 0.70 | -0.67 | 0.03 | -0.06 | 9/2/2025 3:59:52 PM EST | |||
| 58.00 | 10.20 | 13.15 | 11.68 | % | 0.20 | 0 | 0 | 0.88 | -0.69 | 0.03 | -0.06 | 9/2/2025 3:59:52 PM EST | |||
| 59.00 | 11.60 | 12.65 | 12.13 | % | 0.21 | 0 | 0 | 0.85 | -0.71 | 0.03 | -0.06 | 9/2/2025 3:59:52 PM EST |