Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $43.97 as of 7/10/2025 8:52:17 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 | 27.60 | 29.70 | 28.65 | 30.00 | +2.50 | +9.10% | 1.91 | 4 | 2 | 1.63 | 0.99 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 16.00 | 26.80 | 29.50 | 28.15 | % | 1.76 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 17.00 | 25.85 | 28.90 | 27.38 | % | 1.61 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 18.00 | 25.80 | 28.05 | 26.93 | % | 1.50 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 19.00 | 24.95 | 26.30 | 25.63 | % | 1.35 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 20.00 | 23.50 | 25.30 | 24.40 | 31.85 | 0.00 | 0.00% | 1.22 | 0 | 110 | 1.38 | 0.96 | 0.00 | -0.01 | 6/25/2025 | 7/10/2025 3:59:51 PM EST |
| 21.00 | 23.15 | 24.60 | 23.88 | 9.30 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.54 | 0.95 | 0.00 | -0.01 | 6/4/2025 | 7/10/2025 3:59:51 PM EST |
| 22.00 | 21.70 | 23.90 | 22.80 | 26.10 | 0.00 | 0.00% | 1.04 | 0 | 198 | 1.47 | 0.94 | 0.01 | -0.01 | 6/23/2025 | 7/10/2025 3:59:51 PM EST |
| 23.00 | 20.90 | 23.45 | 22.18 | 27.55 | 0.00 | 0.00% | 0.96 | 0 | 9 | 1.17 | 0.93 | 0.01 | -0.01 | 6/25/2025 | 7/10/2025 3:59:51 PM EST |
| 24.00 | 19.00 | 22.05 | 20.53 | 7.76 | 0.00 | 0.00% | 0.86 | 0 | 50 | 0.92 | 0.92 | 0.01 | -0.01 | 6/4/2025 | 7/10/2025 3:59:51 PM EST |
| 25.00 | 18.95 | 20.95 | 19.95 | 21.90 | 0.00 | 0.00% | 0.80 | 0 | 428 | 0.85 | 0.91 | 0.01 | -0.02 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 26.00 | 18.60 | 20.35 | 19.48 | 19.50 | +0.60 | +3.18% | 0.75 | 1 | 18 | 0.93 | 0.90 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 27.00 | 17.00 | 18.65 | 17.83 | 27.60 | 0.00 | 0.00% | 0.66 | 0 | 25 | 0.86 | 0.89 | 0.01 | -0.02 | 6/24/2025 | 7/10/2025 3:59:51 PM EST |
| 28.00 | 16.50 | 19.30 | 17.90 | 18.42 | 0.00 | 0.00% | 0.64 | 0 | 19 | 1.03 | 0.87 | 0.01 | -0.02 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 29.00 | 15.40 | 17.80 | 16.60 | 19.95 | 0.00 | 0.00% | 0.57 | 0 | 17 | 0.93 | 0.86 | 0.01 | -0.02 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 30.00 | 15.70 | 16.25 | 15.98 | 15.00 | 0.00 | 0.00% | 0.53 | 0 | 49 | 0.92 | 0.84 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 31.00 | 13.90 | 16.40 | 15.15 | 16.95 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.91 | 0.83 | 0.01 | -0.03 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 32.00 | 13.05 | 14.85 | 13.95 | 16.60 | 0.00 | 0.00% | 0.44 | 0 | 89 | 0.84 | 0.81 | 0.01 | -0.03 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 33.00 | 12.65 | 15.40 | 14.03 | 15.27 | 0.00 | 0.00% | 0.43 | 0 | 83 | 0.95 | 0.79 | 0.01 | -0.03 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 34.00 | 12.10 | 13.50 | 12.80 | 21.83 | 0.00 | 0.00% | 0.38 | 0 | 17 | 0.86 | 0.78 | 0.01 | -0.03 | 6/24/2025 | 7/10/2025 3:59:51 PM EST |
| 35.00 | 11.65 | 13.80 | 12.73 | 12.62 | 0.00 | 0.00% | 0.36 | 0 | 594 | 0.93 | 0.76 | 0.02 | -0.03 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 36.00 | 11.30 | 12.20 | 11.75 | 12.20 | 0.00 | 0.00% | 0.33 | 0 | 99 | 0.88 | 0.74 | 0.02 | -0.03 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 37.00 | 11.20 | 11.60 | 11.40 | 13.17 | 0.00 | 0.00% | 0.31 | 0 | 224 | 0.91 | 0.72 | 0.02 | -0.03 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 38.00 | 10.40 | 11.65 | 11.03 | 11.23 | -1.14 | -9.22% | 0.29 | 1 | 48 | 0.94 | 0.70 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 39.00 | 10.20 | 11.35 | 10.78 | 10.70 | +0.10 | +0.95% | 0.28 | 22 | 80 | 0.96 | 0.68 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 40.00 | 9.25 | 10.15 | 9.70 | 10.14 | +0.54 | +5.63% | 0.24 | 1 | 317 | 0.89 | 0.66 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 41.00 | 9.25 | 10.15 | 9.70 | 10.60 | 0.00 | 0.00% | 0.24 | 0 | 183 | 0.95 | 0.64 | 0.02 | -0.04 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 42.00 | 8.75 | 9.90 | 9.33 | 8.65 | -0.34 | -3.79% | 0.22 | 3 | 53 | 0.96 | 0.63 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 43.00 | 8.30 | 9.50 | 8.90 | 9.06 | +0.91 | +11.17% | 0.21 | 72 | 115 | 0.96 | 0.61 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 44.00 | 7.95 | 8.30 | 8.13 | 8.31 | +0.11 | +1.35% | 0.18 | 24 | 72 | 0.91 | 0.59 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 45.00 | 7.55 | 8.40 | 7.98 | 8.04 | +0.54 | +7.20% | 0.18 | 114 | 421 | 0.93 | 0.57 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 46.00 | 7.15 | 7.55 | 7.35 | 7.95 | +0.45 | +6.00% | 0.16 | 31 | 24 | 0.91 | 0.55 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 47.00 | 6.85 | 7.30 | 7.08 | 7.60 | +0.12 | +1.61% | 0.15 | 5 | 66 | 0.92 | 0.53 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 48.00 | 6.50 | 7.80 | 7.15 | 7.05 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.91 | 0.52 | 0.02 | -0.04 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 49.00 | 6.20 | 6.55 | 6.38 | 6.80 | -1.00 | -12.83% | 0.13 | 2 | 28 | 0.91 | 0.50 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 50.00 | 5.90 | 6.95 | 6.43 | 6.50 | +0.26 | +4.17% | 0.13 | 56 | 502 | 0.95 | 0.48 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 4.70 | 5.20 | 4.95 | 5.07 | +0.57 | +12.67% | 0.09 | 126 | 791 | 0.95 | 0.41 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 60.00 | 3.80 | 4.35 | 4.08 | 4.15 | 0.00 | 0.00% | 0.07 | 1,056 | 730 | 0.96 | 0.35 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 3.10 | 3.70 | 3.40 | 3.30 | 0.00 | 0.00% | 0.05 | 73 | 161 | 0.98 | 0.30 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 2.54 | 2.93 | 2.74 | 2.97 | +0.37 | +14.24% | 0.04 | 14 | 720 | 0.98 | 0.25 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 2.07 | 2.55 | 2.31 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.00 | 0.22 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 1.80 | 2.31 | 2.06 | 2.01 | +0.12 | +6.35% | 0.03 | 1,007 | 181 | 1.03 | 0.19 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 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 | 0.69 | 0.35 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.49 | -0.01 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.74 | 0.37 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.43 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 7/10/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.59 | -0.02 | 0.00 | -0.01 | 6/10/2025 | 7/10/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.97 | 0.49 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.31 | -0.03 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 20.00 | 0.16 | 0.70 | 0.43 | 0.54 | +0.03 | +5.89% | 0.02 | 2 | 150 | 0.97 | -0.04 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 21.00 | 0.40 | 0.87 | 0.64 | 0.51 | -0.94 | -64.83% | 0.03 | 110 | 7 | 1.03 | -0.05 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 22.00 | 0.58 | 0.85 | 0.72 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 80 | 1.01 | -0.06 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 23.00 | 0.69 | 0.94 | 0.82 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.99 | -0.07 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 24.00 | 0.76 | 1.25 | 1.01 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.99 | -0.08 | 0.01 | -0.01 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 25.00 | 0.90 | 1.13 | 1.02 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 387 | 0.95 | -0.09 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 26.00 | 1.12 | 1.30 | 1.21 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.95 | -0.10 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 27.00 | 1.29 | 2.14 | 1.72 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 71 | 1.01 | -0.11 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 28.00 | 1.48 | 1.77 | 1.63 | 1.84 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.94 | -0.13 | 0.01 | -0.02 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 29.00 | 1.36 | 2.25 | 1.81 | 1.84 | +0.01 | +0.55% | 0.06 | 2 | 145 | 0.91 | -0.14 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 30.00 | 1.95 | 2.15 | 2.05 | 2.11 | -0.18 | -7.86% | 0.07 | 4 | 467 | 0.92 | -0.16 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 31.00 | 2.07 | 2.50 | 2.29 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 238 | 0.91 | -0.17 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 32.00 | 2.55 | 2.70 | 2.63 | 2.56 | -0.34 | -11.73% | 0.08 | 11 | 101 | 0.92 | -0.19 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 33.00 | 2.87 | 3.05 | 2.96 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.91 | -0.21 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 34.00 | 3.20 | 3.35 | 3.28 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.91 | -0.22 | 0.01 | -0.03 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 35.00 | 3.60 | 3.75 | 3.68 | 3.88 | -0.27 | -6.51% | 0.11 | 1 | 97 | 0.90 | -0.24 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 36.00 | 3.95 | 4.20 | 4.08 | 4.00 | +0.02 | +0.51% | 0.11 | 2 | 26 | 0.90 | -0.26 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 37.00 | 4.40 | 4.60 | 4.50 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.90 | -0.28 | 0.02 | -0.03 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 38.00 | 4.85 | 5.00 | 4.93 | 4.85 | -0.65 | -11.82% | 0.13 | 1 | 10 | 0.90 | -0.30 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 39.00 | 5.30 | 5.50 | 5.40 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.90 | -0.32 | 0.02 | -0.04 | 7/3/2025 | 7/10/2025 3:59:51 PM EST |
| 40.00 | 5.80 | 6.00 | 5.90 | 6.05 | -0.30 | -4.73% | 0.15 | 15 | 291 | 0.90 | -0.34 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 41.00 | 6.30 | 6.55 | 6.43 | 7.02 | +0.72 | +11.43% | 0.16 | 15 | 60 | 0.90 | -0.36 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 42.00 | 6.85 | 7.10 | 6.98 | 7.31 | 0.00 | 0.00% | 0.17 | 0 | 62 | 0.90 | -0.37 | 0.02 | -0.04 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 43.00 | 7.45 | 7.65 | 7.55 | 7.86 | -0.27 | -3.33% | 0.18 | 2 | 39 | 0.90 | -0.39 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 44.00 | 8.05 | 8.20 | 8.13 | 8.05 | +1.05 | +15.00% | 0.18 | 12 | 12 | 0.90 | -0.41 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 45.00 | 8.65 | 8.85 | 8.75 | 8.65 | -0.40 | -4.42% | 0.19 | 62 | 148 | 0.90 | -0.43 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 46.00 | 9.25 | 9.45 | 9.35 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 57 | 0.91 | -0.45 | 0.02 | -0.04 | 6/24/2025 | 7/10/2025 3:59:51 PM EST |
| 47.00 | 9.90 | 10.15 | 10.03 | 9.65 | -0.95 | -8.97% | 0.21 | 1 | 63 | 0.91 | -0.47 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 48.00 | 10.55 | 10.80 | 10.68 | 10.79 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.91 | -0.48 | 0.02 | -0.04 | 7/2/2025 | 7/10/2025 3:59:51 PM EST |
| 49.00 | 11.25 | 11.45 | 11.35 | 11.25 | +0.50 | +4.66% | 0.23 | 45 | 65 | 0.91 | -0.50 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 50.00 | 11.90 | 12.15 | 12.03 | 12.55 | +0.05 | +0.40% | 0.24 | 6 | 160 | 0.91 | -0.52 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 15.60 | 15.90 | 15.75 | 15.75 | 0.00 | 0.00% | 0.29 | 0 | 69 | 0.93 | -0.59 | 0.02 | -0.04 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 60.00 | 18.70 | 20.25 | 19.48 | 19.46 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.96 | -0.65 | 0.02 | -0.04 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 22.80 | 24.50 | 23.65 | 23.65 | +0.35 | +1.51% | 0.36 | 16 | 6 | 0.91 | -0.70 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 27.30 | 29.75 | 28.53 | 24.55 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.98 | -0.75 | 0.01 | -0.04 | 6/24/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 31.85 | 33.45 | 32.65 | 28.35 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.92 | -0.78 | 0.01 | -0.03 | 6/25/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 37.20 | 38.00 | 37.60 | % | 0.47 | 0 | 0 | 1.30 | -0.81 | 0.01 | -0.03 | 7/10/2025 3:59:51 PM EST |