Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $44.97 as of 8/22/2025 7:46:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 31.35 | 33.30 | 32.33 | 34.25 | 0.00 | 0.00% | 2.16 | 0 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 30.65 | 32.60 | 31.63 | % | 1.98 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.00 | 29.40 | 31.40 | 30.40 | % | 1.79 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 18.00 | 27.60 | 30.65 | 29.13 | 36.00 | 0.00 | 0.00% | 1.62 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 27.35 | 29.45 | 28.40 | % | 1.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 20.00 | 26.85 | 27.75 | 27.30 | 25.72 | 0.00 | 0.00% | 1.36 | 0 | 34 | 1.34 | 0.99 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 24.75 | 27.55 | 26.15 | 35.00 | 0.00 | 0.00% | 1.25 | 0 | 3 | 1.31 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 24.50 | 25.95 | 25.23 | 32.90 | 0.00 | 0.00% | 1.15 | 0 | 198 | 1.20 | 0.99 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 22.70 | 25.20 | 23.95 | 27.55 | 0.00 | 0.00% | 1.04 | 0 | 9 | 1.20 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 22.60 | 23.85 | 23.23 | 7.76 | 0.00 | 0.00% | 0.97 | 0 | 50 | 1.10 | 0.98 | 0.00 | -0.01 | 6/4/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 20.70 | 23.80 | 22.25 | 20.00 | 0.00 | 0.00% | 0.89 | 0 | 430 | 1.01 | 0.97 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 19.90 | 22.20 | 21.05 | 24.83 | 0.00 | 0.00% | 0.81 | 0 | 20 | 1.07 | 0.97 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 19.70 | 21.20 | 20.45 | 21.57 | 0.00 | 0.00% | 0.76 | 0 | 26 | 0.72 | 0.97 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 19.15 | 20.85 | 20.00 | 19.40 | 0.00 | 0.00% | 0.71 | 0 | 12 | 0.99 | 0.95 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 17.25 | 20.10 | 18.68 | 24.25 | 0.00 | 0.00% | 0.64 | 0 | 15 | 0.82 | 0.95 | 0.01 | -0.02 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 16.80 | 17.75 | 17.28 | 15.50 | +0.30 | +1.98% | 0.58 | 1 | 111 | 0.86 | 0.93 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 31.00 | 15.45 | 17.90 | 16.68 | 27.72 | 0.00 | 0.00% | 0.54 | 0 | 22 | 0.55 | 0.92 | 0.01 | -0.02 | 7/17/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 14.65 | 16.90 | 15.78 | 18.85 | 0.00 | 0.00% | 0.49 | 0 | 74 | 0.73 | 0.91 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 33.00 | 13.70 | 16.15 | 14.93 | 13.10 | 0.00 | 0.00% | 0.45 | 0 | 76 | 0.75 | 0.90 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 34.00 | 14.00 | 15.30 | 14.65 | 11.30 | 0.00 | 0.00% | 0.43 | 0 | 57 | 0.88 | 0.88 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 13.05 | 14.35 | 13.70 | 11.23 | +0.68 | +6.45% | 0.39 | 3 | 457 | 0.83 | 0.87 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 36.00 | 12.00 | 12.60 | 12.30 | 11.80 | 0.00 | 0.00% | 0.34 | 0 | 106 | 0.70 | 0.85 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 37.00 | 11.15 | 12.40 | 11.78 | 9.14 | 0.00 | 0.00% | 0.32 | 0 | 211 | 0.77 | 0.83 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 38.00 | 10.90 | 11.05 | 10.98 | 11.05 | +1.78 | +19.21% | 0.29 | 10 | 100 | 0.75 | 0.81 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 39.00 | 10.15 | 10.90 | 10.53 | 9.55 | 0.00 | 0.00% | 0.27 | 0 | 64 | 0.80 | 0.79 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 9.50 | 9.70 | 9.60 | 9.65 | +1.93 | +25.00% | 0.24 | 35 | 350 | 0.75 | 0.77 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 41.00 | 8.85 | 10.15 | 9.50 | 11.12 | 0.00 | 0.00% | 0.23 | 0 | 181 | 0.74 | 0.74 | 0.02 | -0.04 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 42.00 | 8.25 | 8.45 | 8.35 | 6.90 | -0.17 | -2.41% | 0.20 | 1 | 107 | 0.76 | 0.71 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 43.00 | 7.65 | 7.80 | 7.73 | 7.85 | +1.52 | +24.02% | 0.18 | 1 | 184 | 0.75 | 0.69 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 44.00 | 7.10 | 7.25 | 7.18 | 7.00 | +1.05 | +17.65% | 0.16 | 13 | 123 | 0.75 | 0.66 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 6.60 | 6.75 | 6.68 | 6.61 | +1.09 | +19.75% | 0.15 | 80 | 1,067 | 0.75 | 0.63 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 46.00 | 6.10 | 6.35 | 6.23 | 6.10 | +1.00 | +19.61% | 0.14 | 8 | 401 | 0.75 | 0.60 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 47.00 | 5.65 | 5.85 | 5.75 | 5.75 | +1.05 | +22.34% | 0.12 | 22 | 141 | 0.75 | 0.57 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 48.00 | 5.20 | 5.35 | 5.28 | 5.26 | +0.86 | +19.55% | 0.11 | 10 | 100 | 0.75 | 0.54 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 49.00 | 4.80 | 4.95 | 4.88 | 4.54 | +0.54 | +13.50% | 0.10 | 8 | 127 | 0.75 | 0.51 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 4.45 | 4.60 | 4.53 | 4.50 | +0.85 | +23.29% | 0.09 | 209 | 2,247 | 0.75 | 0.49 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 2.99 | 3.10 | 3.05 | 3.04 | +0.57 | +23.08% | 0.06 | 171 | 2,528 | 0.76 | 0.37 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 1.99 | 2.15 | 2.07 | 2.01 | +0.33 | +19.65% | 0.03 | 725 | 4,000 | 0.78 | 0.28 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 1.35 | 1.46 | 1.41 | 1.38 | +0.17 | +14.05% | 0.02 | 48 | 1,734 | 0.80 | 0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.95 | 1.01 | 0.98 | 0.96 | +0.12 | +14.29% | 0.01 | 352 | 1,227 | 0.81 | 0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.66 | 0.72 | 0.69 | 0.71 | +0.13 | +22.42% | 0.01 | 136 | 2,886 | 0.83 | 0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 0.46 | 0.52 | 0.49 | 0.51 | +0.10 | +24.39% | 0.01 | 40 | 2,202 | 0.85 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 0.33 | 0.39 | 0.36 | 0.38 | -0.07 | -15.56% | 0.00 | 23 | 1,064 | 0.86 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 0.24 | 0.50 | 0.37 | 0.30 | +0.02 | +7.15% | 0.00 | 290 | 909 | 0.93 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.54 | 0.27 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.36 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.16 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.62 | 0.31 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.47 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 0.07 | 0.45 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.11 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.88 | 0.44 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.45 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.72 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.31 | -0.02 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 962 | 1.01 | -0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.04 | -0.03 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.79 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.14 | -0.03 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 0.11 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.89 | -0.05 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.63 | 0.32 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.96 | -0.05 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.38 | 0.49 | 0.44 | 0.41 | -0.08 | -16.33% | 0.01 | 1 | 1,084 | 0.83 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 31.00 | 0.48 | 0.77 | 0.63 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.85 | -0.08 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 0.56 | 0.68 | 0.62 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.81 | -0.09 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 33.00 | 0.68 | 0.82 | 0.75 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.80 | -0.10 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 34.00 | 0.83 | 0.97 | 0.90 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.79 | -0.12 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.97 | 1.18 | 1.08 | 1.05 | -0.24 | -18.61% | 0.03 | 5 | 491 | 0.79 | -0.13 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 36.00 | 1.19 | 1.37 | 1.28 | 1.25 | -0.41 | -24.70% | 0.04 | 1 | 55 | 0.79 | -0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 37.00 | 1.34 | 1.53 | 1.44 | 1.55 | -0.34 | -17.99% | 0.04 | 33 | 321 | 0.77 | -0.17 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 38.00 | 1.53 | 1.83 | 1.68 | 1.70 | -0.52 | -23.43% | 0.04 | 6 | 2,149 | 0.76 | -0.19 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 39.00 | 1.94 | 2.04 | 1.99 | 2.20 | -0.31 | -12.36% | 0.05 | 36 | 209 | 0.77 | -0.21 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 2.25 | 2.50 | 2.38 | 2.35 | -0.59 | -20.07% | 0.06 | 31 | 3,076 | 0.77 | -0.23 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 41.00 | 2.59 | 2.92 | 2.76 | 2.76 | -0.69 | -20.00% | 0.07 | 10 | 251 | 0.78 | -0.26 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.00 | 2.93 | 3.10 | 3.02 | 3.25 | -0.70 | -17.73% | 0.07 | 84 | 142 | 0.76 | -0.29 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 43.00 | 3.35 | 3.55 | 3.45 | 4.32 | 0.00 | 0.00% | 0.08 | 0 | 498 | 0.77 | -0.31 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 44.00 | 3.80 | 3.95 | 3.88 | 4.79 | 0.00 | 0.00% | 0.09 | 0 | 430 | 0.76 | -0.34 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 4.25 | 4.40 | 4.33 | 4.40 | -0.94 | -17.61% | 0.10 | 365 | 1,448 | 0.76 | -0.37 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 46.00 | 4.75 | 4.95 | 4.85 | 4.95 | -1.08 | -17.91% | 0.11 | 8 | 246 | 0.76 | -0.40 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 47.00 | 4.35 | 5.50 | 4.93 | 5.65 | -1.05 | -15.68% | 0.10 | 30 | 125 | 0.77 | -0.43 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 48.00 | 5.85 | 6.05 | 5.95 | 7.22 | 0.00 | 0.00% | 0.12 | 0 | 217 | 0.77 | -0.46 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 49.00 | 6.45 | 6.65 | 6.55 | 6.72 | -1.17 | -14.83% | 0.13 | 40 | 115 | 0.77 | -0.49 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 7.10 | 7.25 | 7.18 | 7.25 | -1.50 | -17.15% | 0.14 | 13 | 1,157 | 0.77 | -0.51 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 10.60 | 10.75 | 10.68 | 11.30 | -2.44 | -17.76% | 0.19 | 26 | 575 | 0.78 | -0.63 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 13.45 | 14.85 | 14.15 | 14.78 | -1.97 | -11.77% | 0.24 | 10 | 532 | 0.80 | -0.72 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 17.95 | 19.25 | 18.60 | 19.17 | +1.92 | +11.13% | 0.29 | 10 | 372 | 0.72 | -0.80 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 23.25 | 24.25 | 23.75 | 20.70 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.86 | -0.85 | 0.02 | -0.03 | 7/25/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 28.15 | 29.60 | 28.88 | 21.75 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.00 | -0.89 | 0.01 | -0.03 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 32.00 | 34.20 | 33.10 | 24.97 | 0.00 | 0.00% | 0.41 | 0 | 26 | 0.93 | -0.92 | 0.01 | -0.02 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 37.50 | 39.00 | 38.25 | 29.40 | 0.00 | 0.00% | 0.45 | 0 | 30 | 0.97 | -0.94 | 0.01 | -0.02 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 42.00 | 44.70 | 43.35 | 34.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.01 | 7/23/2025 | 8/22/2025 3:59:53 PM EST |