Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $61.44 as of 8/28/2026 1:58:42 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 | 26.35 | 30.05 | 28.20 | 33.25 | 0.00 | 0.00% | 0.94 | 0 | 11 | 1.67 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 35.00 | 22.15 | 25.55 | 23.85 | 32.14 | 0.00 | 0.00% | 0.68 | 0 | 34 | 1.48 | 0.97 | 0.00 | -0.02 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 40.00 | 17.20 | 20.70 | 18.95 | 21.70 | 0.00 | 0.00% | 0.47 | 0 | 138 | 1.22 | 0.93 | 0.01 | -0.02 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 45.00 | 12.90 | 15.35 | 14.13 | 14.70 | -2.70 | -15.52% | 0.31 | 3 | 149 | 0.89 | 0.87 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 50.00 | 9.35 | 11.75 | 10.55 | 10.61 | -2.29 | -17.76% | 0.21 | 47 | 964 | 0.68 | 0.77 | 0.02 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 55.00 | 7.50 | 8.00 | 7.75 | 7.65 | -2.26 | -22.81% | 0.14 | 47 | 778 | 0.72 | 0.64 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 60.00 | 5.35 | 5.60 | 5.48 | 5.50 | -1.86 | -25.28% | 0.09 | 244 | 1,600 | 0.73 | 0.51 | 0.03 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 65.00 | 3.80 | 4.00 | 3.90 | 3.90 | -1.47 | -27.38% | 0.06 | 669 | 9,265 | 0.75 | 0.40 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 70.00 | 2.67 | 2.79 | 2.73 | 2.74 | -1.36 | -33.18% | 0.04 | 2,686 | 10,668 | 0.76 | 0.31 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 75.00 | 1.90 | 2.05 | 1.98 | 1.96 | -1.00 | -33.79% | 0.03 | 2,780 | 3,304 | 0.78 | 0.23 | 0.02 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 80.00 | 1.40 | 1.61 | 1.51 | 1.45 | -0.69 | -32.25% | 0.02 | 860 | 4,953 | 0.81 | 0.17 | 0.02 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 85.00 | 1.00 | 1.18 | 1.09 | 1.10 | -0.53 | -32.52% | 0.01 | 666 | 1,132 | 0.83 | 0.13 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 90.00 | 0.77 | 0.93 | 0.85 | 0.80 | -0.47 | -37.01% | 0.01 | 386 | 2,228 | 0.86 | 0.10 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 95.00 | 0.59 | 0.75 | 0.67 | 0.62 | -0.36 | -36.74% | 0.01 | 157 | 6,169 | 0.88 | 0.08 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 100.00 | 0.45 | 0.56 | 0.51 | 0.48 | -0.35 | -42.17% | 0.01 | 414 | 5,270 | 0.89 | 0.06 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 105.00 | 0.28 | 0.44 | 0.36 | 0.42 | -0.26 | -38.24% | 0.00 | 14 | 464 | 0.89 | 0.05 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 110.00 | 0.27 | 0.49 | 0.38 | 0.39 | -0.15 | -27.78% | 0.00 | 18 | 1,868 | 0.95 | 0.04 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 115.00 | 0.06 | 0.45 | 0.26 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,495 | 0.91 | 0.03 | 0.00 | -0.02 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 120.00 | 0.02 | 0.47 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 255 | 1,322 | 0.91 | 0.03 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 125.00 | 0.17 | 0.45 | 0.31 | 0.25 | -0.04 | -13.80% | 0.00 | 14 | 671 | 1.05 | 0.02 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.44 | 0.22 | 0.21 | -0.09 | -30.00% | 0.00 | 5 | 662 | 1.17 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 135.00 | 0.04 | 0.43 | 0.24 | 0.23 | -0.03 | -11.54% | 0.00 | 24 | 349 | 1.04 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 140.00 | 0.10 | 0.44 | 0.27 | 0.08 | -0.13 | -61.91% | 0.00 | 5 | 515 | 1.13 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 150.00 | 0.11 | 0.49 | 0.30 | 0.15 | -0.06 | -28.58% | 0.00 | 37 | 2,103 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 155.00 | 0.10 | 0.38 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 160.00 | 0.05 | 0.40 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 606 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,423 | 1.43 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 180.00 | 0.01 | 0.35 | 0.18 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 1,372 | 1.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 190.00 | 0.05 | 0.28 | 0.17 | 0.05 | -0.06 | -54.55% | 0.00 | 7 | 2,420 | 1.34 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 1,352 | 1.08 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 35.00 | 0.10 | 0.22 | 0.16 | 0.18 | -0.04 | -18.19% | 0.00 | 608 | 2,878 | 0.75 | -0.03 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 40.00 | 0.36 | 0.73 | 0.55 | 0.49 | +0.07 | +16.67% | 0.01 | 82 | 1,558 | 0.76 | -0.07 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 45.00 | 1.08 | 1.21 | 1.15 | 1.08 | +0.11 | +11.34% | 0.03 | 525 | 861 | 0.72 | -0.13 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 50.00 | 2.29 | 2.48 | 2.39 | 2.39 | +0.49 | +25.79% | 0.05 | 702 | 3,611 | 0.71 | -0.23 | 0.02 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 55.00 | 4.25 | 4.50 | 4.38 | 4.34 | +0.77 | +21.57% | 0.08 | 585 | 17,953 | 0.71 | -0.36 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 60.00 | 7.00 | 7.20 | 7.10 | 7.15 | +1.25 | +21.19% | 0.12 | 123 | 1,646 | 0.72 | -0.49 | 0.03 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 65.00 | 9.75 | 10.75 | 10.25 | 10.70 | +1.70 | +18.89% | 0.16 | 186 | 7,899 | 0.71 | -0.60 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 70.00 | 12.45 | 15.65 | 14.05 | 14.30 | +1.82 | +14.59% | 0.20 | 14 | 1,130 | 0.69 | -0.69 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 75.00 | 17.85 | 19.80 | 18.83 | 18.60 | +1.70 | +10.06% | 0.25 | 16 | 9,165 | 0.80 | -0.77 | 0.02 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 80.00 | 22.30 | 25.05 | 23.68 | 23.33 | +2.65 | +12.82% | 0.30 | 8 | 578 | 0.87 | -0.83 | 0.02 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 85.00 | 26.00 | 29.10 | 27.55 | 27.60 | +2.15 | +8.45% | 0.32 | 72 | 1,227 | 1.09 | -0.87 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 90.00 | 30.45 | 34.30 | 32.38 | 32.65 | +2.86 | +9.61% | 0.36 | 11 | 467 | 1.22 | -0.90 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 95.00 | 35.15 | 39.20 | 37.18 | 37.35 | +2.80 | +8.11% | 0.39 | 3 | 498 | 1.29 | -0.92 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 100.00 | 40.05 | 44.15 | 42.10 | 42.25 | +2.96 | +7.54% | 0.42 | 1,007 | 1,254 | 1.37 | -0.94 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 105.00 | 45.10 | 48.45 | 46.78 | 46.20 | +1.48 | +3.31% | 0.45 | 1,015 | 1,302 | 1.31 | -0.95 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 110.00 | 50.05 | 53.95 | 52.00 | 50.07 | +0.99 | +2.02% | 0.47 | 21 | 197 | 1.48 | -0.96 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 115.00 | 54.95 | 58.85 | 56.90 | 53.85 | 0.00 | 0.00% | 0.49 | 0 | 187 | 1.52 | -0.97 | 0.00 | -0.02 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 120.00 | 59.95 | 63.90 | 61.93 | 60.83 | +1.63 | +2.76% | 0.52 | 1 | 544 | 1.60 | -0.97 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 125.00 | 64.90 | 69.00 | 66.95 | 65.12 | 0.00 | 0.00% | 0.54 | 0 | 79 | 1.66 | -0.98 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 130.00 | 69.90 | 74.00 | 71.95 | 57.00 | 0.00 | 0.00% | 0.55 | 0 | 77 | 1.72 | -0.99 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 3:59:53 PM EST |
| 135.00 | 74.90 | 79.00 | 76.95 | 79.62 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.77 | -0.99 | 0.00 | 0.00 | 7/16/2026 | 8/28/2026 3:59:53 PM EST |
| 140.00 | 80.15 | 83.85 | 82.00 | 73.95 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.80 | -0.99 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 145.00 | 85.30 | 88.40 | 86.85 | 68.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/28/2026 3:59:53 PM EST |
| 150.00 | 89.95 | 93.85 | 91.90 | 86.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 155.00 | 94.85 | 99.00 | 96.93 | 89.25 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 8/28/2026 3:59:53 PM EST |
| 160.00 | 99.90 | 103.95 | 101.93 | 70.43 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/28/2026 3:59:53 PM EST |
| 165.00 | 104.90 | 109.00 | 106.95 | % | 0.65 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 170.00 | 109.90 | 114.00 | 111.95 | 79.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/28/2026 3:59:53 PM EST |
| 175.00 | 115.50 | 118.90 | 117.20 | 99.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/28/2026 3:59:53 PM EST |
| 180.00 | 119.90 | 124.00 | 121.95 | 120.35 | +0.15 | +0.13% | 0.68 | 4 | 4 | 2.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 185.00 | 124.90 | 129.00 | 126.95 | % | 0.69 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 190.00 | 129.90 | 134.00 | 131.95 | % | 0.69 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST |