Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $45.10 as of 9/19/2025 8:45:41 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 | 29.05 | 31.50 | 30.28 | 30.00 | +3.00 | +11.12% | 2.02 | 6 | 22 | 3.02 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 16.00 | 28.95 | 30.65 | 29.80 | % | 1.86 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 17.00 | 27.70 | 29.05 | 28.38 | % | 1.67 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 18.00 | 25.60 | 27.55 | 26.58 | 36.00 | 0.00 | 0.00% | 1.48 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/19/2025 3:59:54 PM EST |
| 19.00 | 25.85 | 28.20 | 27.03 | % | 1.42 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 20.00 | 23.65 | 26.75 | 25.20 | 26.00 | +5.31 | +25.67% | 1.26 | 23 | 35 | 2.50 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 21.00 | 23.15 | 25.45 | 24.30 | 35.00 | 0.00 | 0.00% | 1.16 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/19/2025 3:59:54 PM EST |
| 22.00 | 22.35 | 24.05 | 23.20 | 22.20 | +2.50 | +12.69% | 1.05 | 2 | 200 | 2.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 23.00 | 21.50 | 23.35 | 22.43 | 27.55 | 0.00 | 0.00% | 0.98 | 0 | 9 | 1.75 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 9/19/2025 3:59:54 PM EST |
| 24.00 | 20.80 | 22.35 | 21.58 | 17.43 | 0.00 | 0.00% | 0.90 | 0 | 50 | 1.76 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 25.00 | 20.15 | 21.20 | 20.68 | 16.20 | 0.00 | 0.00% | 0.83 | 0 | 462 | 1.25 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 26.00 | 18.70 | 19.75 | 19.23 | 19.06 | +4.74 | +33.11% | 0.74 | 1 | 50 | 1.44 | 0.98 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 27.00 | 18.00 | 18.95 | 18.48 | 17.70 | +3.70 | +26.43% | 0.68 | 2 | 59 | 1.29 | 0.98 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 28.00 | 16.50 | 17.70 | 17.10 | 9.68 | 0.00 | 0.00% | 0.61 | 0 | 11 | 1.63 | 0.98 | 0.00 | -0.01 | 9/9/2025 | 9/19/2025 3:59:54 PM EST |
| 29.00 | 15.55 | 17.50 | 16.53 | 9.27 | 0.00 | 0.00% | 0.57 | 0 | 14 | 1.60 | 0.96 | 0.01 | -0.02 | 9/9/2025 | 9/19/2025 3:59:54 PM EST |
| 30.00 | 14.60 | 16.30 | 15.45 | 15.50 | +3.50 | +29.17% | 0.52 | 19 | 126 | 1.26 | 0.95 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 31.00 | 13.30 | 15.10 | 14.20 | 14.65 | +4.00 | +37.56% | 0.46 | 70 | 124 | 1.16 | 0.94 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 32.00 | 13.50 | 15.00 | 14.25 | 13.70 | +6.05 | +79.09% | 0.45 | 20 | 160 | 1.17 | 0.92 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 33.00 | 12.35 | 14.15 | 13.25 | 10.65 | +1.05 | +10.94% | 0.40 | 1 | 114 | 1.12 | 0.91 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 34.00 | 11.05 | 12.80 | 11.93 | 9.54 | +3.71 | +63.64% | 0.35 | 2 | 95 | 0.88 | 0.89 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 35.00 | 9.60 | 12.20 | 10.90 | 11.83 | +4.33 | +57.74% | 0.31 | 26 | 1,059 | 0.82 | 0.87 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 36.00 | 9.30 | 11.55 | 10.43 | 10.35 | +3.73 | +56.35% | 0.29 | 2 | 130 | 0.96 | 0.85 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 37.00 | 8.25 | 9.70 | 8.98 | 9.70 | +2.95 | +43.71% | 0.24 | 112 | 344 | 0.68 | 0.83 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 38.00 | 8.55 | 8.90 | 8.73 | 8.70 | +3.10 | +55.36% | 0.23 | 29 | 418 | 0.89 | 0.80 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 39.00 | 7.60 | 8.00 | 7.80 | 7.95 | +2.90 | +57.43% | 0.20 | 28 | 476 | 0.83 | 0.77 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 40.00 | 7.15 | 7.30 | 7.23 | 7.25 | +2.85 | +64.78% | 0.18 | 2,713 | 1,526 | 0.84 | 0.74 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 41.00 | 6.00 | 6.70 | 6.35 | 6.55 | +2.45 | +59.76% | 0.15 | 75 | 1,461 | 0.79 | 0.71 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 42.00 | 5.90 | 6.20 | 6.05 | 5.71 | +2.21 | +63.15% | 0.14 | 441 | 1,491 | 0.85 | 0.67 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 43.00 | 5.35 | 6.05 | 5.70 | 5.50 | +2.25 | +69.24% | 0.13 | 278 | 574 | 0.91 | 0.63 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 44.00 | 4.90 | 5.00 | 4.95 | 4.93 | +2.14 | +76.71% | 0.11 | 176 | 481 | 0.86 | 0.60 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 45.00 | 4.40 | 4.60 | 4.50 | 4.50 | +1.88 | +71.76% | 0.10 | 3,035 | 7,309 | 0.86 | 0.56 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 46.00 | 4.00 | 4.15 | 4.08 | 4.10 | +1.89 | +85.52% | 0.09 | 329 | 813 | 0.86 | 0.52 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 47.00 | 3.40 | 3.80 | 3.60 | 3.75 | +1.55 | +70.46% | 0.08 | 385 | 1,164 | 0.87 | 0.49 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 48.00 | 3.05 | 3.45 | 3.25 | 3.35 | +1.40 | +71.80% | 0.07 | 244 | 946 | 0.88 | 0.45 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 49.00 | 2.96 | 3.10 | 3.03 | 2.99 | +1.20 | +67.04% | 0.06 | 84 | 378 | 0.89 | 0.42 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 50.00 | 2.69 | 2.80 | 2.75 | 2.76 | +1.26 | +84.00% | 0.06 | 3,867 | 5,855 | 0.90 | 0.39 | 0.03 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 55.00 | 1.67 | 1.76 | 1.72 | 1.70 | +0.85 | +100.00% | 0.03 | 1,846 | 4,582 | 0.94 | 0.27 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 60.00 | 1.07 | 1.15 | 1.11 | 1.15 | +0.59 | +105.36% | 0.02 | 1,858 | 14,021 | 0.98 | 0.19 | 0.02 | -0.06 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 65.00 | 0.74 | 0.83 | 0.79 | 0.77 | +0.38 | +97.44% | 0.01 | 299 | 2,994 | 1.04 | 0.13 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 70.00 | 0.51 | 0.67 | 0.59 | 0.54 | +0.26 | +92.86% | 0.01 | 254 | 1,447 | 1.10 | 0.09 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 75.00 | 0.35 | 0.42 | 0.39 | 0.38 | +0.18 | +90.00% | 0.01 | 10 | 2,723 | 1.11 | 0.07 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 80.00 | 0.12 | 0.45 | 0.29 | 0.30 | +0.10 | +50.00% | 0.00 | 247 | 2,831 | 1.13 | 0.05 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.23 | +0.12 | +109.10% | 0.00 | 42 | 1,107 | 1.18 | 0.04 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 0.40 | 0.23 | 0.22 | +0.12 | +120.00% | 0.00 | 73 | 1,798 | 1.23 | 0.03 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 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 | 0.15 | 0.08 | 0.08 | +0.06 | +300.00% | 0.01 | 6 | 36 | 2.08 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 1.29 | 0.65 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/19/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 1.30 | 0.65 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.02 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/19/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.76 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 1.32 | 0.66 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/19/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.01 | 654 | 185 | 1.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 116 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/19/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.05 | -62.50% | 0.01 | 4 | 55 | 1.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.05 | -45.46% | 0.00 | 2,000 | 221 | 1.36 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.54 | 0.27 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.64 | -0.01 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 25.00 | 0.01 | 0.18 | 0.10 | 0.14 | +0.03 | +27.28% | 0.00 | 1,301 | 1,521 | 1.26 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.07 | -46.67% | 0.01 | 5 | 312 | 1.05 | -0.02 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 1.26 | 0.63 | 0.28 | +0.14 | +100.00% | 0.02 | 17 | 125 | 1.77 | -0.02 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 1.26 | 0.63 | 0.19 | -0.10 | -34.49% | 0.02 | 14 | 263 | 1.68 | -0.02 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 29.00 | 0.18 | 0.39 | 0.29 | 0.24 | -0.07 | -22.59% | 0.01 | 58 | 489 | 1.05 | -0.04 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 30.00 | 0.22 | 0.36 | 0.29 | 0.28 | -0.07 | -20.00% | 0.01 | 46 | 3,016 | 0.99 | -0.05 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 31.00 | 0.25 | 0.45 | 0.35 | 0.32 | -0.20 | -38.47% | 0.01 | 1,184 | 1,455 | 0.95 | -0.06 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 32.00 | 0.37 | 0.67 | 0.52 | 0.39 | -0.23 | -37.10% | 0.02 | 42 | 710 | 0.94 | -0.08 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 33.00 | 0.47 | 0.65 | 0.56 | 0.57 | -0.16 | -21.92% | 0.02 | 81 | 348 | 0.95 | -0.09 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 34.00 | 0.58 | 0.89 | 0.74 | 0.61 | -0.39 | -39.00% | 0.02 | 25 | 3,119 | 0.92 | -0.11 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 35.00 | 0.70 | 0.98 | 0.84 | 0.75 | -0.37 | -33.04% | 0.02 | 378 | 1,369 | 0.90 | -0.13 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 36.00 | 0.89 | 1.00 | 0.95 | 0.93 | -0.50 | -34.97% | 0.03 | 135 | 1,365 | 0.90 | -0.15 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 37.00 | 1.03 | 1.23 | 1.13 | 1.13 | -0.64 | -36.16% | 0.03 | 268 | 1,337 | 0.90 | -0.17 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 38.00 | 1.28 | 1.43 | 1.36 | 1.34 | -0.82 | -37.97% | 0.04 | 193 | 2,680 | 0.88 | -0.20 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 39.00 | 1.55 | 1.71 | 1.63 | 1.65 | -0.80 | -32.66% | 0.04 | 59 | 716 | 0.88 | -0.23 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 40.00 | 1.80 | 2.05 | 1.93 | 1.90 | -1.12 | -37.09% | 0.05 | 438 | 4,309 | 0.88 | -0.26 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 41.00 | 2.13 | 2.63 | 2.38 | 2.20 | -1.50 | -40.55% | 0.06 | 54 | 809 | 0.89 | -0.29 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 42.00 | 2.65 | 2.81 | 2.73 | 2.72 | -1.42 | -34.30% | 0.07 | 81 | 591 | 0.87 | -0.33 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 43.00 | 3.10 | 3.25 | 3.18 | 3.30 | -1.60 | -32.66% | 0.07 | 118 | 918 | 0.87 | -0.37 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 44.00 | 3.55 | 3.75 | 3.65 | 3.90 | -1.76 | -31.10% | 0.08 | 61 | 1,216 | 0.88 | -0.40 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 45.00 | 4.10 | 4.25 | 4.18 | 4.12 | -1.88 | -31.34% | 0.09 | 242 | 1,484 | 0.87 | -0.44 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 46.00 | 4.70 | 5.00 | 4.85 | 4.45 | -2.28 | -33.88% | 0.11 | 21 | 268 | 0.90 | -0.48 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 47.00 | 5.30 | 5.60 | 5.45 | 5.00 | -2.28 | -31.32% | 0.12 | 10 | 395 | 0.90 | -0.51 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 48.00 | 5.95 | 6.10 | 6.03 | 5.93 | -3.14 | -34.62% | 0.13 | 1 | 333 | 0.89 | -0.55 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 49.00 | 6.65 | 6.80 | 6.73 | 6.30 | -2.51 | -28.49% | 0.14 | 3 | 269 | 0.91 | -0.58 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 50.00 | 7.15 | 7.55 | 7.35 | 7.45 | -2.66 | -26.32% | 0.15 | 37 | 1,499 | 0.92 | -0.61 | 0.03 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 55.00 | 10.30 | 12.05 | 11.18 | 11.30 | -3.85 | -25.42% | 0.20 | 125 | 661 | 0.90 | -0.73 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 60.00 | 14.95 | 16.10 | 15.53 | 21.81 | 0.00 | 0.00% | 0.26 | 0 | 554 | 0.88 | -0.81 | 0.02 | -0.06 | 9/12/2025 | 9/19/2025 3:59:54 PM EST |
| 65.00 | 18.90 | 21.50 | 20.20 | 21.30 | -6.15 | -22.41% | 0.31 | 35 | 194 | 0.94 | -0.87 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 70.00 | 24.80 | 25.95 | 25.38 | 24.55 | -8.25 | -25.16% | 0.36 | 4 | 332 | 1.13 | -0.91 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 75.00 | 28.85 | 30.95 | 29.90 | 33.80 | 0.00 | 0.00% | 0.40 | 0 | 363 | 1.58 | -0.93 | 0.01 | -0.03 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 80.00 | 33.75 | 35.90 | 34.83 | 36.05 | -2.80 | -7.21% | 0.44 | 4 | 82 | 1.40 | -0.95 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 85.00 | 38.95 | 41.50 | 40.23 | 41.00 | +11.60 | +39.46% | 0.47 | 6 | 30 | 1.58 | -0.96 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 90.00 | 43.65 | 46.30 | 44.98 | 42.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.01 | -0.97 | 0.00 | -0.02 | 9/3/2025 | 9/19/2025 3:59:54 PM EST |