Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $71.63 as of 8/14/2026 7:27:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.55 | 33.45 | 31.50 | 30.60 | % | 0.79 | 2 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 45.00 | 24.90 | 28.75 | 26.83 | % | 0.60 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 50.00 | 20.35 | 24.00 | 22.18 | % | 0.44 | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 55.00 | 16.20 | 20.00 | 18.10 | % | 0.33 | 0 | 0 | 1.03 | 0.86 | 0.01 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 60.00 | 12.50 | 16.35 | 14.43 | 15.38 | % | 0.24 | 1 | 0 | 0.77 | 0.78 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 61.00 | 11.90 | 15.75 | 13.83 | % | 0.23 | 0 | 0 | 0.78 | 0.76 | 0.02 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 62.00 | 12.25 | 14.95 | 13.60 | % | 0.22 | 0 | 0 | 0.83 | 0.74 | 0.02 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 63.00 | 10.75 | 14.60 | 12.68 | % | 0.20 | 0 | 0 | 0.80 | 0.72 | 0.02 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 64.00 | 10.15 | 13.95 | 12.05 | % | 0.19 | 0 | 0 | 0.80 | 0.70 | 0.02 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 65.00 | 9.50 | 13.50 | 11.50 | 11.05 | % | 0.18 | 3 | 0 | 0.81 | 0.68 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 66.00 | 9.00 | 12.90 | 10.95 | 10.30 | % | 0.17 | 2 | 0 | 0.81 | 0.66 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 67.00 | 8.50 | 11.15 | 9.83 | 9.80 | % | 0.15 | 2 | 0 | 0.75 | 0.64 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 68.00 | 8.00 | 11.75 | 9.88 | 9.35 | % | 0.15 | 12 | 0 | 0.81 | 0.62 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 69.00 | 7.50 | 11.20 | 9.35 | % | 0.14 | 0 | 0 | 0.81 | 0.60 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 70.00 | 8.40 | 10.95 | 9.68 | 8.55 | -1.65 | -16.18% | 0.14 | 29 | 1 | 0.89 | 0.58 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 71.00 | 6.55 | 10.50 | 8.53 | 8.00 | % | 0.12 | 10 | 0 | 0.82 | 0.56 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 72.00 | 6.15 | 8.70 | 7.43 | 7.65 | % | 0.10 | 2 | 0 | 0.76 | 0.54 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 73.00 | 6.55 | 9.40 | 7.98 | 7.20 | % | 0.11 | 10 | 0 | 0.88 | 0.52 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 74.00 | 5.45 | 9.15 | 7.30 | % | 0.10 | 0 | 0 | 0.82 | 0.50 | 0.02 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 75.00 | 6.20 | 7.85 | 7.03 | 6.73 | -1.29 | -16.09% | 0.09 | 4 | 1 | 0.83 | 0.49 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 76.00 | 4.45 | 8.50 | 6.48 | % | 0.09 | 0 | 0 | 0.82 | 0.47 | 0.02 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 77.00 | 4.20 | 7.90 | 6.05 | % | 0.08 | 0 | 0 | 0.81 | 0.45 | 0.02 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 78.00 | 3.85 | 7.85 | 5.85 | % | 0.07 | 0 | 0 | 0.82 | 0.43 | 0.02 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 79.00 | 4.55 | 7.15 | 5.85 | 5.65 | % | 0.07 | 1 | 0 | 0.85 | 0.42 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 80.00 | 3.90 | 7.20 | 5.55 | 4.90 | -1.50 | -23.44% | 0.07 | 38 | 1 | 0.85 | 0.40 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 81.00 | 3.00 | 7.05 | 5.03 | 4.90 | % | 0.06 | 1 | 0 | 0.83 | 0.39 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 82.00 | 2.78 | 6.75 | 4.77 | % | 0.06 | 0 | 0 | 0.83 | 0.37 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 83.00 | 2.55 | 6.50 | 4.53 | % | 0.05 | 0 | 0 | 0.83 | 0.36 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 84.00 | 2.34 | 6.25 | 4.30 | % | 0.05 | 0 | 0 | 0.83 | 0.34 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 85.00 | 2.14 | 5.95 | 4.05 | 5.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | 0.33 | 0.02 | -0.08 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 86.00 | 2.47 | 5.85 | 4.16 | 3.70 | -0.85 | -18.69% | 0.05 | 1 | 3 | 0.87 | 0.31 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 90.00 | 1.61 | 3.75 | 2.68 | % | 0.03 | 0 | 0 | 0.79 | 0.27 | 0.02 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 95.00 | 0.55 | 4.50 | 2.53 | % | 0.03 | 0 | 0 | 0.83 | 0.21 | 0.01 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 100.00 | 1.52 | 2.62 | 2.07 | 1.89 | % | 0.02 | 4 | 0 | 0.89 | 0.17 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 105.00 | 0.30 | 2.00 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.13 | 0.01 | -0.05 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.37 | 1.19 | % | 0.03 | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.53 | 1.27 | % | 0.03 | 0 | 0 | 1.12 | -0.08 | 0.01 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 55.00 | 1.39 | 2.20 | 1.80 | 2.01 | % | 0.03 | 44 | 0 | 0.79 | -0.14 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 60.00 | 2.32 | 3.65 | 2.99 | 3.37 | % | 0.05 | 15 | 0 | 0.76 | -0.22 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 61.00 | 1.84 | 4.00 | 2.92 | 3.80 | % | 0.05 | 2 | 0 | 0.71 | -0.24 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 62.00 | 2.34 | 4.10 | 3.22 | 4.00 | -0.30 | -6.98% | 0.05 | 26 | 4 | 0.71 | -0.26 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 63.00 | 2.93 | 4.50 | 3.72 | 4.45 | +0.10 | +2.30% | 0.06 | 30 | 1 | 0.73 | -0.28 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 64.00 | 2.89 | 5.00 | 3.95 | 4.88 | -0.22 | -4.32% | 0.06 | 77 | 2 | 0.71 | -0.30 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 65.00 | 3.95 | 6.00 | 4.98 | 5.53 | +0.21 | +3.95% | 0.08 | 47 | 6 | 0.78 | -0.32 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 66.00 | 3.85 | 7.50 | 5.68 | 5.48 | % | 0.09 | 139 | 0 | 0.80 | -0.34 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 67.00 | 4.05 | 8.05 | 6.05 | % | 0.09 | 0 | 0 | 0.79 | -0.36 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 68.00 | 4.80 | 8.60 | 6.70 | % | 0.10 | 0 | 0 | 0.81 | -0.38 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 69.00 | 5.10 | 9.10 | 7.10 | % | 0.10 | 0 | 0 | 0.80 | -0.40 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 70.00 | 5.75 | 9.60 | 7.68 | 8.07 | % | 0.11 | 36 | 0 | 0.81 | -0.42 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 71.00 | 6.15 | 10.10 | 8.13 | 9.30 | % | 0.11 | 4 | 0 | 0.80 | -0.44 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 72.00 | 7.60 | 10.50 | 9.05 | 8.65 | % | 0.13 | 10 | 0 | 0.83 | -0.46 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 73.00 | 7.40 | 11.20 | 9.30 | % | 0.13 | 0 | 0 | 0.80 | -0.48 | 0.02 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 74.00 | 7.80 | 11.80 | 9.80 | % | 0.13 | 0 | 0 | 0.79 | -0.50 | 0.02 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 75.00 | 8.50 | 12.40 | 10.45 | 10.50 | % | 0.14 | 138 | 0 | 0.79 | -0.51 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 76.00 | 9.10 | 13.00 | 11.05 | % | 0.15 | 0 | 0 | 0.78 | -0.53 | 0.02 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 77.00 | 9.70 | 13.60 | 11.65 | 11.74 | % | 0.15 | 29 | 0 | 0.78 | -0.55 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 78.00 | 10.50 | 14.40 | 12.45 | % | 0.16 | 0 | 0 | 0.79 | -0.57 | 0.02 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 79.00 | 11.35 | 15.10 | 13.23 | % | 0.17 | 0 | 0 | 0.80 | -0.58 | 0.02 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 80.00 | 12.05 | 15.85 | 13.95 | % | 0.17 | 0 | 0 | 0.80 | -0.60 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 81.00 | 12.70 | 16.60 | 14.65 | % | 0.18 | 0 | 0 | 0.79 | -0.61 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 82.00 | 13.40 | 17.35 | 15.38 | % | 0.19 | 0 | 0 | 0.79 | -0.63 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 83.00 | 14.25 | 18.15 | 16.20 | % | 0.20 | 0 | 0 | 0.80 | -0.64 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 84.00 | 15.00 | 18.90 | 16.95 | % | 0.20 | 0 | 0 | 0.80 | -0.66 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 85.00 | 15.75 | 19.70 | 17.73 | % | 0.21 | 0 | 0 | 0.80 | -0.67 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 86.00 | 16.60 | 20.50 | 18.55 | % | 0.22 | 0 | 0 | 0.80 | -0.69 | 0.02 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 90.00 | 19.90 | 23.80 | 21.85 | 22.43 | % | 0.24 | 1 | 0 | 0.79 | -0.73 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 95.00 | 24.25 | 28.10 | 26.18 | 26.50 | % | 0.28 | 22 | 0 | 0.79 | -0.79 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 100.00 | 28.70 | 32.55 | 30.63 | % | 0.31 | 0 | 0 | 0.71 | -0.83 | 0.01 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 105.00 | 33.25 | 37.10 | 35.18 | % | 0.34 | 0 | 0 | 1.15 | -0.87 | 0.01 | -0.05 | 8/14/2026 3:59:52 PM EST |