Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $69.55 as of 6/25/2026 7:08:43 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 | 31.90 | 34.35 | 33.13 | 32.50 | -4.00 | -10.96% | 0.95 | 2 | 36 | 1.05 | 0.92 | 0.00 | -0.03 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 40.00 | 28.70 | 29.70 | 29.20 | 28.38 | -4.77 | -14.39% | 0.73 | 3 | 82 | 1.03 | 0.88 | 0.01 | -0.04 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 45.00 | 25.25 | 26.30 | 25.78 | 24.85 | -4.47 | -15.25% | 0.57 | 2 | 42 | 1.03 | 0.84 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 50.00 | 22.20 | 22.90 | 22.55 | 21.90 | -7.75 | -26.14% | 0.45 | 14 | 58 | 1.02 | 0.79 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 55.00 | 19.55 | 20.80 | 20.18 | 19.77 | -2.03 | -9.32% | 0.37 | 1 | 49 | 1.05 | 0.73 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 60.00 | 17.45 | 17.85 | 17.65 | 17.25 | -2.55 | -12.88% | 0.29 | 26 | 170 | 1.04 | 0.68 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 65.00 | 15.35 | 15.60 | 15.48 | 15.45 | -2.05 | -11.72% | 0.24 | 8,158 | 122 | 1.03 | 0.63 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 70.00 | 13.25 | 14.00 | 13.63 | 13.45 | -1.95 | -12.67% | 0.19 | 136 | 211 | 1.04 | 0.58 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 75.00 | 11.75 | 12.10 | 11.93 | 11.90 | -1.45 | -10.87% | 0.16 | 2,877 | 496 | 1.03 | 0.53 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 80.00 | 10.25 | 11.00 | 10.63 | 10.60 | -1.55 | -12.76% | 0.13 | 160 | 811 | 1.04 | 0.49 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 85.00 | 9.00 | 9.50 | 9.25 | 9.43 | -1.47 | -13.49% | 0.11 | 74 | 393 | 1.03 | 0.45 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 90.00 | 8.05 | 8.50 | 8.28 | 8.20 | -1.55 | -15.90% | 0.09 | 234 | 402 | 1.04 | 0.41 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 95.00 | 7.10 | 7.75 | 7.43 | 7.45 | -1.15 | -13.38% | 0.08 | 27 | 3,752 | 1.05 | 0.37 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 100.00 | 6.35 | 6.70 | 6.53 | 6.50 | -1.35 | -17.20% | 0.07 | 389 | 2,660 | 1.05 | 0.34 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 105.00 | 5.55 | 6.10 | 5.83 | 6.05 | -1.10 | -15.39% | 0.06 | 204 | 367 | 1.05 | 0.31 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 110.00 | 5.10 | 5.45 | 5.28 | 5.43 | -0.64 | -10.55% | 0.05 | 68 | 578 | 1.06 | 0.29 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 115.00 | 4.40 | 4.90 | 4.65 | 4.84 | -0.94 | -16.27% | 0.04 | 212 | 746 | 1.06 | 0.26 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 120.00 | 4.15 | 4.40 | 4.28 | 4.38 | -0.72 | -14.12% | 0.04 | 53 | 380 | 1.07 | 0.24 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 125.00 | 3.80 | 4.20 | 4.00 | 3.99 | -0.71 | -15.11% | 0.03 | 118 | 448 | 1.08 | 0.22 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 130.00 | 3.25 | 3.80 | 3.53 | 3.60 | -0.70 | -16.28% | 0.03 | 21 | 428 | 1.08 | 0.21 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 135.00 | 2.85 | 3.35 | 3.10 | 3.40 | -0.85 | -20.00% | 0.02 | 8 | 232 | 1.07 | 0.19 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 140.00 | 2.78 | 3.30 | 3.04 | 3.10 | -0.75 | -19.49% | 0.02 | 9 | 488 | 1.10 | 0.18 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 145.00 | 2.58 | 2.82 | 2.70 | 2.81 | -0.44 | -13.54% | 0.02 | 12 | 218 | 1.09 | 0.16 | 0.01 | -0.04 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 150.00 | 2.25 | 2.78 | 2.52 | 2.58 | -0.46 | -15.14% | 0.02 | 92 | 638 | 1.10 | 0.15 | 0.01 | -0.04 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 155.00 | 2.09 | 2.39 | 2.24 | 2.45 | -0.41 | -14.34% | 0.01 | 4 | 146 | 1.10 | 0.14 | 0.01 | -0.04 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 160.00 | 2.01 | 2.36 | 2.19 | 2.24 | -0.43 | -16.11% | 0.01 | 6 | 375 | 1.12 | 0.13 | 0.01 | -0.04 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 165.00 | 1.72 | 2.11 | 1.92 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.11 | 0.12 | 0.00 | -0.04 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 170.00 | 1.72 | 2.10 | 1.91 | 1.92 | -0.68 | -26.16% | 0.01 | 6 | 158 | 1.13 | 0.11 | 0.00 | -0.04 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 175.00 | 1.44 | 1.77 | 1.61 | 1.75 | -0.40 | -18.61% | 0.01 | 11 | 436 | 1.11 | 0.10 | 0.00 | -0.03 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 180.00 | 1.42 | 1.86 | 1.64 | 1.65 | -0.30 | -15.39% | 0.01 | 217 | 1,178 | 1.14 | 0.10 | 0.00 | -0.03 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 185.00 | 1.25 | 1.74 | 1.50 | 1.52 | -1.06 | -41.09% | 0.01 | 4 | 113 | 1.14 | 0.09 | 0.00 | -0.03 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 190.00 | 1.25 | 1.45 | 1.35 | 1.40 | -0.35 | -20.00% | 0.01 | 20 | 1,839 | 1.14 | 0.09 | 0.00 | -0.03 | 6/25/2026 | 6/25/2026 3:59:58 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 | 1.50 | 1.96 | 1.73 | 1.94 | +0.14 | +7.78% | 0.05 | 4 | 1,838 | 1.03 | -0.08 | 0.00 | -0.03 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 40.00 | 2.57 | 3.05 | 2.81 | 2.88 | +0.03 | +1.06% | 0.07 | 4 | 564 | 1.02 | -0.12 | 0.01 | -0.04 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 45.00 | 4.25 | 4.75 | 4.50 | 4.38 | +0.12 | +2.82% | 0.10 | 9 | 163 | 1.04 | -0.16 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 50.00 | 6.15 | 6.45 | 6.30 | 6.60 | +0.52 | +8.56% | 0.13 | 43 | 558 | 1.03 | -0.21 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 55.00 | 8.30 | 8.70 | 8.50 | 8.27 | -0.08 | -0.96% | 0.15 | 122 | 521 | 1.03 | -0.27 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 60.00 | 11.00 | 11.25 | 11.13 | 10.92 | +0.31 | +2.93% | 0.19 | 91 | 495 | 1.03 | -0.32 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 65.00 | 13.80 | 14.10 | 13.95 | 13.72 | +0.35 | +2.62% | 0.21 | 247 | 329 | 1.03 | -0.37 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 70.00 | 16.80 | 17.25 | 17.03 | 17.08 | +0.59 | +3.58% | 0.24 | 32 | 749 | 1.04 | -0.42 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 75.00 | 20.10 | 20.60 | 20.35 | 20.39 | +1.54 | +8.17% | 0.27 | 24 | 344 | 1.03 | -0.47 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 80.00 | 23.40 | 24.15 | 23.78 | 23.63 | +0.43 | +1.86% | 0.30 | 18 | 377 | 1.02 | -0.51 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 85.00 | 27.15 | 27.95 | 27.55 | 27.55 | +0.40 | +1.48% | 0.32 | 35 | 325 | 1.02 | -0.55 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 90.00 | 31.30 | 31.85 | 31.58 | 31.45 | +0.53 | +1.72% | 0.35 | 20 | 373 | 1.03 | -0.59 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 95.00 | 35.10 | 35.95 | 35.53 | 35.38 | +0.78 | +2.26% | 0.37 | 16 | 159 | 1.03 | -0.63 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 100.00 | 39.70 | 40.60 | 40.15 | 39.60 | +1.01 | +2.62% | 0.40 | 76 | 1,122 | 1.06 | -0.66 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 105.00 | 43.50 | 44.50 | 44.00 | 44.85 | +1.52 | +3.51% | 0.42 | 80 | 1,043 | 1.04 | -0.69 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 110.00 | 48.05 | 48.90 | 48.48 | 48.22 | +1.55 | +3.33% | 0.44 | 81 | 108 | 1.04 | -0.71 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 115.00 | 52.50 | 53.40 | 52.95 | 53.73 | +1.70 | +3.27% | 0.46 | 80 | 97 | 1.05 | -0.74 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 120.00 | 57.35 | 58.00 | 57.68 | 59.30 | +2.95 | +5.24% | 0.48 | 2 | 527 | 1.07 | -0.76 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 125.00 | 61.55 | 62.55 | 62.05 | 49.75 | 0.00 | 0.00% | 0.50 | 0 | 82 | 1.05 | -0.78 | 0.01 | -0.05 | 6/16/2026 | 6/25/2026 3:59:58 PM EST |
| 130.00 | 66.55 | 67.15 | 66.85 | 41.05 | 0.00 | 0.00% | 0.51 | 0 | 35 | 1.07 | -0.79 | 0.01 | -0.05 | 6/2/2026 | 6/25/2026 3:59:58 PM EST |
| 135.00 | 70.95 | 72.00 | 71.48 | 58.70 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.07 | -0.81 | 0.01 | -0.05 | 6/9/2026 | 6/25/2026 3:59:58 PM EST |
| 140.00 | 75.35 | 76.55 | 75.95 | 64.15 | 0.00 | 0.00% | 0.54 | 0 | 24 | 1.04 | -0.82 | 0.01 | -0.05 | 6/12/2026 | 6/25/2026 3:59:58 PM EST |
| 145.00 | 80.40 | 81.50 | 80.95 | 68.00 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.07 | -0.84 | 0.01 | -0.04 | 6/12/2026 | 6/25/2026 3:59:58 PM EST |
| 150.00 | 85.45 | 86.35 | 85.90 | 78.30 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.10 | -0.85 | 0.01 | -0.04 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 155.00 | 89.85 | 91.10 | 90.48 | 89.25 | 0.00 | 0.00% | 0.58 | 0 | 8 | 1.07 | -0.86 | 0.01 | -0.04 | 4/29/2026 | 6/25/2026 3:59:58 PM EST |
| 160.00 | 94.70 | 95.90 | 95.30 | 70.43 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.07 | -0.87 | 0.01 | -0.04 | 6/1/2026 | 6/25/2026 3:59:58 PM EST |
| 165.00 | 99.25 | 100.60 | 99.93 | % | 0.61 | 0 | 1 | 1.00 | -0.88 | 0.00 | -0.04 | 6/25/2026 3:59:58 PM EST | |||
| 170.00 | 103.90 | 105.90 | 104.90 | 79.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.25 | -0.89 | 0.00 | -0.04 | 6/1/2026 | 6/25/2026 3:59:58 PM EST |
| 175.00 | 108.75 | 110.85 | 109.80 | % | 0.63 | 0 | 0 | 1.27 | -0.90 | 0.00 | -0.03 | 6/25/2026 3:59:58 PM EST | |||
| 180.00 | 113.65 | 115.45 | 114.55 | 73.07 | 0.00 | 0.00% | 0.64 | 0 | 155 | 1.24 | -0.90 | 0.00 | -0.03 | 5/26/2026 | 6/25/2026 3:59:58 PM EST |
| 185.00 | 118.60 | 120.55 | 119.58 | 103.30 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.28 | -0.91 | 0.00 | -0.03 | 6/9/2026 | 6/25/2026 3:59:58 PM EST |
| 190.00 | 123.50 | 125.50 | 124.50 | % | 0.66 | 0 | 0 | 1.29 | -0.91 | 0.00 | -0.03 | 6/25/2026 3:59:58 PM EST |