Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $65.17 as of 8/21/2026 7:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.70 | 40.35 | 39.03 | 37.40 | 0.00 | 0.00% | 1.30 | 0 | 9 | 1.72 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/21/2026 3:59:48 PM EST |
| 35.00 | 32.85 | 35.50 | 34.18 | 32.14 | 0.00 | 0.00% | 0.98 | 0 | 34 | 1.48 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:48 PM EST |
| 40.00 | 27.25 | 31.20 | 29.23 | 29.34 | +4.14 | +16.43% | 0.73 | 2 | 131 | 1.39 | 0.97 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 45.00 | 22.75 | 26.60 | 24.68 | 24.71 | +4.33 | +21.25% | 0.55 | 11 | 152 | 1.23 | 0.93 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 50.00 | 18.50 | 22.00 | 20.25 | 21.60 | +4.17 | +23.93% | 0.41 | 4 | 970 | 1.07 | 0.88 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 55.00 | 15.30 | 17.95 | 16.63 | 16.70 | +4.11 | +32.65% | 0.30 | 21 | 625 | 0.79 | 0.81 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 60.00 | 12.70 | 13.50 | 13.10 | 13.20 | +3.10 | +30.70% | 0.22 | 140 | 1,281 | 0.77 | 0.73 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 65.00 | 10.20 | 11.60 | 10.90 | 10.20 | +1.70 | +20.00% | 0.17 | 31 | 8,764 | 0.84 | 0.64 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 70.00 | 8.20 | 8.40 | 8.30 | 8.25 | +1.75 | +26.93% | 0.12 | 207 | 6,304 | 0.81 | 0.55 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 75.00 | 6.30 | 6.55 | 6.43 | 6.50 | +1.50 | +30.00% | 0.09 | 462 | 3,542 | 0.81 | 0.46 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 80.00 | 4.85 | 5.15 | 5.00 | 5.15 | +1.20 | +30.38% | 0.06 | 236 | 4,230 | 0.82 | 0.39 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 85.00 | 3.70 | 4.35 | 4.03 | 3.70 | +1.03 | +38.58% | 0.05 | 97 | 969 | 0.84 | 0.32 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 90.00 | 3.05 | 3.30 | 3.18 | 3.15 | +0.85 | +36.96% | 0.04 | 210 | 1,660 | 0.85 | 0.27 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 95.00 | 2.27 | 2.60 | 2.44 | 2.50 | +0.83 | +49.71% | 0.03 | 136 | 5,919 | 0.85 | 0.22 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 100.00 | 1.95 | 2.06 | 2.01 | 1.98 | +0.53 | +36.56% | 0.02 | 648 | 4,159 | 0.88 | 0.18 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 105.00 | 1.54 | 1.77 | 1.66 | 1.61 | +0.47 | +41.23% | 0.02 | 33 | 433 | 0.89 | 0.15 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 110.00 | 1.25 | 1.53 | 1.39 | 1.34 | +0.49 | +57.65% | 0.01 | 98 | 1,664 | 0.91 | 0.12 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 115.00 | 0.97 | 1.20 | 1.09 | 1.05 | +0.30 | +40.00% | 0.01 | 105 | 914 | 0.91 | 0.10 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 120.00 | 0.62 | 0.99 | 0.81 | 0.95 | +0.33 | +53.23% | 0.01 | 87 | 1,346 | 0.90 | 0.09 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 125.00 | 0.68 | 1.21 | 0.95 | 0.64 | +0.11 | +20.76% | 0.01 | 171 | 639 | 0.98 | 0.07 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 130.00 | 0.36 | 0.90 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.94 | 0.06 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 3:59:48 PM EST |
| 135.00 | 0.48 | 0.62 | 0.55 | 0.58 | +0.19 | +48.72% | 0.00 | 34 | 332 | 0.96 | 0.05 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 140.00 | 0.29 | 0.52 | 0.41 | 0.49 | +0.14 | +40.00% | 0.00 | 80 | 475 | 0.95 | 0.04 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 145.00 | 0.17 | 0.66 | 0.42 | 0.41 | -0.02 | -4.66% | 0.00 | 3 | 201 | 0.97 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 150.00 | 0.31 | 0.48 | 0.40 | 0.40 | +0.12 | +42.86% | 0.00 | 201 | 2,223 | 1.02 | 0.03 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 155.00 | 0.02 | 0.50 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.92 | 0.02 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:48 PM EST |
| 160.00 | 0.05 | 0.49 | 0.27 | 0.29 | +0.08 | +38.10% | 0.00 | 2 | 603 | 0.98 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 165.00 | 0.01 | 0.40 | 0.21 | 0.31 | -0.15 | -32.61% | 0.00 | 5 | 183 | 0.93 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 495 | 1.22 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 0.47 | 0.24 | 0.21 | +0.05 | +31.25% | 0.00 | 5 | 2,424 | 1.21 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 180.00 | 0.20 | 0.53 | 0.37 | 0.24 | +0.09 | +60.00% | 0.00 | 3 | 1,343 | 1.18 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.29 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:48 PM EST |
| 190.00 | 0.14 | 0.21 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 43 | 2,348 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 0.17 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,352 | 0.99 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:48 PM EST |
| 35.00 | 0.15 | 0.29 | 0.22 | 0.18 | -0.02 | -10.00% | 0.01 | 37 | 2,875 | 0.93 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 40.00 | 0.31 | 0.40 | 0.36 | 0.40 | -0.13 | -24.53% | 0.01 | 3 | 952 | 0.85 | -0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 45.00 | 0.70 | 0.80 | 0.75 | 0.77 | -0.18 | -18.95% | 0.02 | 6 | 590 | 0.82 | -0.07 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 50.00 | 1.40 | 1.46 | 1.43 | 1.46 | -0.54 | -27.00% | 0.03 | 224 | 2,912 | 0.80 | -0.12 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 55.00 | 2.31 | 2.88 | 2.60 | 2.72 | -0.75 | -21.62% | 0.05 | 58 | 11,722 | 0.80 | -0.19 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 60.00 | 4.05 | 4.35 | 4.20 | 4.50 | -0.70 | -13.47% | 0.07 | 71 | 1,348 | 0.79 | -0.27 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 65.00 | 6.30 | 6.65 | 6.48 | 6.80 | -1.30 | -16.05% | 0.10 | 87 | 7,857 | 0.80 | -0.36 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 70.00 | 8.90 | 9.40 | 9.15 | 9.10 | -2.07 | -18.54% | 0.13 | 45 | 1,048 | 0.81 | -0.45 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 75.00 | 10.95 | 13.20 | 12.08 | 12.75 | -1.53 | -10.72% | 0.16 | 25 | 9,117 | 0.79 | -0.54 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 80.00 | 14.55 | 17.00 | 15.78 | 16.45 | -2.55 | -13.43% | 0.20 | 38 | 602 | 0.81 | -0.61 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 85.00 | 19.65 | 21.60 | 20.63 | 21.03 | -0.72 | -3.31% | 0.24 | 378 | 442 | 0.92 | -0.68 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 90.00 | 22.60 | 25.10 | 23.85 | 24.45 | -3.70 | -13.15% | 0.27 | 6 | 472 | 0.82 | -0.73 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 95.00 | 26.50 | 30.35 | 28.43 | 32.15 | 0.00 | 0.00% | 0.30 | 0 | 185 | 0.81 | -0.78 | 0.01 | -0.06 | 8/20/2026 | 8/21/2026 3:59:48 PM EST |
| 100.00 | 31.05 | 34.30 | 32.68 | 33.16 | -2.19 | -6.20% | 0.33 | 2 | 1,251 | 1.06 | -0.82 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 105.00 | 35.55 | 39.45 | 37.50 | 38.30 | -2.85 | -6.93% | 0.36 | 4 | 1,299 | 1.15 | -0.85 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 110.00 | 41.35 | 42.65 | 42.00 | 46.23 | 0.00 | 0.00% | 0.38 | 0 | 190 | 0.93 | -0.88 | 0.01 | -0.04 | 8/20/2026 | 8/21/2026 3:59:48 PM EST |
| 115.00 | 45.05 | 49.00 | 47.03 | 44.85 | 0.00 | 0.00% | 0.41 | 0 | 187 | 1.24 | -0.90 | 0.01 | -0.04 | 8/17/2026 | 8/21/2026 3:59:48 PM EST |
| 120.00 | 50.25 | 53.80 | 52.03 | 52.00 | -4.28 | -7.61% | 0.43 | 1 | 543 | 1.27 | -0.91 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 125.00 | 55.50 | 57.95 | 56.73 | 57.70 | -3.57 | -5.83% | 0.45 | 9 | 85 | 1.20 | -0.93 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 130.00 | 60.50 | 62.85 | 61.68 | 57.00 | 0.00 | 0.00% | 0.47 | 0 | 77 | 1.24 | -0.94 | 0.00 | -0.03 | 8/13/2026 | 8/21/2026 3:59:48 PM EST |
| 135.00 | 65.10 | 67.75 | 66.43 | 79.62 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.27 | -0.95 | 0.00 | -0.02 | 7/16/2026 | 8/21/2026 3:59:48 PM EST |
| 140.00 | 70.65 | 72.95 | 71.80 | 73.95 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.36 | -0.96 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 3:59:48 PM EST |
| 145.00 | 75.00 | 77.65 | 76.33 | 68.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.35 | -0.97 | 0.00 | -0.02 | 6/12/2026 | 8/21/2026 3:59:48 PM EST |
| 150.00 | 79.45 | 82.60 | 81.03 | 86.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:48 PM EST |
| 155.00 | 84.45 | 88.30 | 86.38 | 89.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.01 | 4/29/2026 | 8/21/2026 3:59:48 PM EST |
| 160.00 | 89.95 | 93.30 | 91.63 | 70.43 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.01 | 6/1/2026 | 8/21/2026 3:59:48 PM EST |
| 165.00 | 94.50 | 98.05 | 96.28 | % | 0.58 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:48 PM EST | |||
| 170.00 | 99.90 | 102.55 | 101.23 | 79.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 8/21/2026 3:59:48 PM EST |
| 175.00 | 104.40 | 108.35 | 106.38 | 99.05 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.72 | -0.99 | 0.00 | 0.00 | 6/29/2026 | 8/21/2026 3:59:48 PM EST |
| 180.00 | 110.15 | 112.55 | 111.35 | 73.07 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.60 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 8/21/2026 3:59:48 PM EST |
| 185.00 | 114.70 | 117.55 | 116.13 | % | 0.63 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 190.00 | 119.45 | 123.25 | 121.35 | % | 0.64 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST |