Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $62.50 as of 9/3/2026 7:38:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 14.10 | 16.95 | 15.53 | % | 0.32 | 0 | 0 | 0.85 | 0.84 | 0.01 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 50.00 | 12.40 | 16.20 | 14.30 | % | 0.29 | 0 | 0 | 1.06 | 0.82 | 0.01 | -0.05 | 9/3/2026 3:59:53 PM EST | |||
| 51.00 | 11.60 | 15.45 | 13.53 | % | 0.27 | 0 | 0 | 0.71 | 0.80 | 0.02 | -0.05 | 9/3/2026 3:59:53 PM EST | |||
| 52.00 | 10.90 | 14.70 | 12.80 | % | 0.25 | 0 | 0 | 0.74 | 0.78 | 0.02 | -0.05 | 9/3/2026 3:59:53 PM EST | |||
| 53.00 | 10.20 | 14.00 | 12.10 | % | 0.23 | 0 | 0 | 0.75 | 0.76 | 0.02 | -0.05 | 9/3/2026 3:59:53 PM EST | |||
| 54.00 | 9.55 | 13.35 | 11.45 | % | 0.21 | 0 | 0 | 0.76 | 0.74 | 0.02 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 55.00 | 8.85 | 12.70 | 10.78 | % | 0.20 | 0 | 0 | 0.76 | 0.72 | 0.02 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 56.00 | 8.30 | 12.10 | 10.20 | % | 0.18 | 0 | 0 | 0.76 | 0.69 | 0.02 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 57.00 | 8.15 | 11.50 | 9.83 | % | 0.17 | 0 | 0 | 0.79 | 0.67 | 0.02 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 58.00 | 7.75 | 10.90 | 9.33 | % | 0.16 | 0 | 0 | 0.80 | 0.65 | 0.02 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 59.00 | 6.50 | 10.40 | 8.45 | % | 0.14 | 0 | 0 | 0.76 | 0.63 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 60.00 | 6.30 | 9.90 | 8.10 | 8.09 | % | 0.13 | 3 | 0 | 0.78 | 0.60 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 61.00 | 6.40 | 9.45 | 7.93 | 7.04 | % | 0.13 | 18 | 0 | 0.81 | 0.58 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 62.00 | 5.05 | 9.00 | 7.03 | 6.95 | % | 0.11 | 7 | 0 | 0.76 | 0.56 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 63.00 | 5.00 | 8.45 | 6.73 | 6.50 | % | 0.11 | 1 | 0 | 0.78 | 0.54 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 64.00 | 5.40 | 7.85 | 6.63 | % | 0.10 | 0 | 0 | 0.81 | 0.51 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 65.00 | 3.80 | 7.80 | 5.80 | 3.75 | % | 0.09 | 1 | 0 | 0.76 | 0.49 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 66.00 | 3.45 | 7.40 | 5.43 | % | 0.08 | 0 | 0 | 0.76 | 0.47 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 67.00 | 3.45 | 6.95 | 5.20 | 5.70 | % | 0.08 | 5 | 0 | 0.78 | 0.45 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 68.00 | 2.82 | 6.70 | 4.76 | % | 0.07 | 0 | 0 | 0.76 | 0.43 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 69.00 | 2.59 | 6.50 | 4.55 | % | 0.07 | 0 | 0 | 0.77 | 0.41 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 70.00 | 2.54 | 6.25 | 4.40 | % | 0.06 | 0 | 0 | 0.79 | 0.39 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 71.00 | 1.91 | 5.85 | 3.88 | % | 0.05 | 0 | 0 | 0.76 | 0.37 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 72.00 | 1.72 | 5.45 | 3.59 | % | 0.05 | 0 | 0 | 0.75 | 0.35 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 73.00 | 1.87 | 5.55 | 3.71 | 3.38 | % | 0.05 | 2 | 0 | 0.80 | 0.33 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 1.00 | 1.99 | 1.50 | 1.52 | % | 0.03 | 28 | 0 | 0.72 | -0.16 | 0.01 | -0.04 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 50.00 | 1.31 | 1.78 | 1.55 | 1.85 | % | 0.03 | 18 | 0 | 0.69 | -0.18 | 0.01 | -0.05 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 51.00 | 1.55 | 2.88 | 2.22 | 2.18 | % | 0.04 | 21 | 0 | 0.76 | -0.20 | 0.02 | -0.05 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 52.00 | 1.31 | 3.80 | 2.56 | 2.50 | % | 0.05 | 24 | 0 | 0.76 | -0.22 | 0.02 | -0.05 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 53.00 | 1.95 | 3.90 | 2.93 | 2.73 | % | 0.06 | 16 | 0 | 0.77 | -0.24 | 0.02 | -0.05 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 54.00 | 2.33 | 4.30 | 3.32 | 3.30 | % | 0.06 | 4 | 0 | 0.78 | -0.26 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 55.00 | 2.41 | 3.60 | 3.01 | 3.59 | % | 0.05 | 8 | 0 | 0.69 | -0.28 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 56.00 | 2.75 | 5.60 | 4.18 | 3.97 | % | 0.07 | 6 | 0 | 0.79 | -0.31 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 57.00 | 2.89 | 5.35 | 4.12 | 4.21 | % | 0.07 | 694 | 0 | 0.73 | -0.33 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 58.00 | 3.20 | 6.40 | 4.80 | % | 0.08 | 0 | 0 | 0.76 | -0.35 | 0.02 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 59.00 | 3.80 | 6.80 | 5.30 | % | 0.09 | 0 | 0 | 0.76 | -0.37 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 60.00 | 3.65 | 6.85 | 5.25 | 5.34 | % | 0.09 | 28 | 0 | 0.70 | -0.40 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 61.00 | 4.90 | 7.85 | 6.38 | 6.50 | % | 0.10 | 10 | 0 | 0.77 | -0.42 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 62.00 | 5.50 | 8.35 | 6.93 | 6.37 | % | 0.11 | 3 | 0 | 0.77 | -0.44 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 63.00 | 5.40 | 8.95 | 7.18 | % | 0.11 | 0 | 0 | 0.74 | -0.47 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 64.00 | 6.00 | 9.45 | 7.73 | % | 0.12 | 0 | 0 | 0.73 | -0.49 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 65.00 | 6.35 | 10.10 | 8.23 | 8.38 | % | 0.13 | 114 | 0 | 0.72 | -0.51 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 66.00 | 7.05 | 10.85 | 8.95 | % | 0.14 | 0 | 0 | 0.73 | -0.53 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 67.00 | 8.05 | 9.70 | 8.88 | 9.69 | % | 0.13 | 580 | 0 | 0.65 | -0.55 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 68.00 | 8.30 | 12.15 | 10.23 | 10.16 | % | 0.15 | 1 | 0 | 0.72 | -0.57 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 69.00 | 9.25 | 12.80 | 11.03 | % | 0.16 | 0 | 0 | 0.74 | -0.59 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 70.00 | 10.45 | 13.55 | 12.00 | % | 0.17 | 0 | 0 | 0.77 | -0.61 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 71.00 | 11.05 | 14.25 | 12.65 | % | 0.18 | 0 | 0 | 0.76 | -0.63 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 72.00 | 11.95 | 15.00 | 13.48 | % | 0.19 | 0 | 0 | 0.77 | -0.65 | 0.02 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 73.00 | 12.25 | 15.75 | 14.00 | % | 0.19 | 0 | 0 | 0.74 | -0.67 | 0.02 | -0.06 | 9/3/2026 3:59:53 PM EST |