Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $40.42 as of 9/17/2025 7:46:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.40 | 16.80 | 16.10 | 13.42 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.59 | 0.96 | 0.01 | -0.02 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 28.00 | 13.30 | 14.05 | 13.68 | % | 0.49 | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.02 | 9/17/2025 3:59:53 PM EST | |||
| 29.00 | 12.55 | 13.35 | 12.95 | % | 0.45 | 0 | 0 | 1.33 | 0.92 | 0.01 | -0.03 | 9/17/2025 3:59:53 PM EST | |||
| 30.00 | 11.50 | 12.25 | 11.88 | 9.25 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.23 | 0.90 | 0.01 | -0.03 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 31.00 | 10.15 | 11.60 | 10.88 | % | 0.35 | 0 | 0 | 1.15 | 0.88 | 0.02 | -0.04 | 9/17/2025 3:59:53 PM EST | |||
| 32.00 | 8.25 | 10.80 | 9.53 | % | 0.30 | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.04 | 9/17/2025 3:59:53 PM EST | |||
| 33.00 | 7.65 | 10.00 | 8.83 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.57 | 0.83 | 0.02 | -0.04 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 34.00 | 8.30 | 9.05 | 8.68 | 8.75 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.83 | 0.81 | 0.02 | -0.05 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 35.00 | 7.10 | 9.05 | 8.08 | 7.44 | -0.16 | -2.11% | 0.23 | 3 | 4 | 0.84 | 0.78 | 0.03 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 36.00 | 5.90 | 8.50 | 7.20 | 7.47 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.80 | 0.74 | 0.03 | -0.05 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 37.00 | 5.20 | 6.80 | 6.00 | 6.35 | +1.30 | +25.75% | 0.16 | 1 | 11 | 0.67 | 0.71 | 0.03 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 38.00 | 5.55 | 6.40 | 5.98 | 6.45 | +0.67 | +11.60% | 0.16 | 22 | 164 | 0.81 | 0.68 | 0.03 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 39.00 | 4.55 | 5.90 | 5.23 | 5.08 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.76 | 0.64 | 0.03 | -0.06 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 4.00 | 5.05 | 4.53 | 4.83 | +0.08 | +1.69% | 0.11 | 35 | 154 | 0.72 | 0.61 | 0.03 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 41.00 | 4.25 | 4.65 | 4.45 | 4.90 | +0.70 | +16.67% | 0.11 | 7 | 31 | 0.81 | 0.57 | 0.04 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 42.00 | 3.45 | 4.15 | 3.80 | 3.55 | -0.43 | -10.81% | 0.09 | 9 | 80 | 0.77 | 0.53 | 0.04 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 43.00 | 3.20 | 4.30 | 3.75 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.84 | 0.50 | 0.04 | -0.06 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 44.00 | 2.54 | 4.35 | 3.45 | 3.10 | -0.10 | -3.13% | 0.08 | 2 | 40 | 0.86 | 0.47 | 0.04 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 45.00 | 2.46 | 3.90 | 3.18 | 3.25 | +0.25 | +8.34% | 0.07 | 51 | 114 | 0.88 | 0.44 | 0.04 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 46.00 | 2.37 | 3.85 | 3.11 | 2.50 | -0.30 | -10.72% | 0.07 | 2 | 42 | 0.92 | 0.40 | 0.03 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 47.00 | 0.57 | 2.70 | 1.64 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.68 | 0.38 | 0.03 | -0.06 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 48.00 | 1.58 | 2.74 | 2.16 | 2.33 | -0.16 | -6.43% | 0.05 | 4 | 143 | 0.84 | 0.35 | 0.03 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 49.00 | 1.48 | 2.63 | 2.06 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.86 | 0.32 | 0.03 | -0.06 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 50.00 | 1.53 | 2.44 | 1.99 | 2.00 | +0.26 | +14.95% | 0.04 | 180 | 147 | 0.89 | 0.30 | 0.03 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 51.00 | 1.53 | 2.75 | 2.14 | 1.77 | +0.07 | +4.12% | 0.04 | 15 | 87 | 0.97 | 0.27 | 0.03 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 52.00 | 0.97 | 1.74 | 1.36 | 1.37 | -0.29 | -17.47% | 0.03 | 3 | 210 | 0.84 | 0.26 | 0.03 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 53.00 | 0.42 | 2.90 | 1.66 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.91 | 0.24 | 0.03 | -0.05 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 54.00 | 0.80 | 1.72 | 1.26 | 1.56 | +0.14 | +9.86% | 0.02 | 16 | 22 | 0.89 | 0.22 | 0.03 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 0.60 | 1.22 | 0.91 | 1.02 | +0.01 | +0.99% | 0.02 | 8 | 55 | 0.88 | 0.20 | 0.02 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 2.82 | 1.41 | 0.94 | -0.09 | -8.74% | 0.03 | 3 | 12 | 1.00 | 0.19 | 0.02 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 60.00 | 0.60 | 0.90 | 0.75 | 0.82 | +0.07 | +9.34% | 0.01 | 111 | 238 | 0.93 | 0.14 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.86 | 0.93 | 0.50 | -0.12 | -19.36% | 0.01 | 32 | 32 | 1.41 | 0.08 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.15 | 0.24 | 0.20 | 0.17 | -0.04 | -19.05% | 0.01 | 1 | 54 | 0.96 | -0.04 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 2.23 | 1.12 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.60 | -0.06 | 0.01 | -0.02 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 1.52 | -0.08 | 0.01 | -0.03 | 9/17/2025 3:59:53 PM EST | |||
| 30.00 | 0.24 | 0.83 | 0.54 | 0.55 | -0.07 | -11.29% | 0.02 | 32 | 158 | 0.85 | -0.10 | 0.01 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.02 | 0.51 | 0.67 | -0.59 | -46.83% | 0.02 | 10 | 36 | 0.78 | -0.12 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 1.05 | 0.53 | 1.00 | +0.03 | +3.10% | 0.02 | 4 | 39 | 0.72 | -0.14 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 33.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.25 | -20.00% | 0.03 | 9 | 53 | 0.83 | -0.17 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 34.00 | 1.20 | 1.65 | 1.43 | 1.68 | +0.26 | +18.31% | 0.04 | 3 | 29 | 0.87 | -0.19 | 0.02 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 35.00 | 1.34 | 2.68 | 2.01 | 1.50 | -0.32 | -17.59% | 0.06 | 10 | 116 | 0.94 | -0.22 | 0.03 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 36.00 | 1.43 | 2.24 | 1.84 | 1.80 | -0.20 | -10.00% | 0.05 | 5 | 49 | 0.81 | -0.26 | 0.03 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 37.00 | 0.55 | 2.44 | 1.50 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.65 | -0.29 | 0.03 | -0.05 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 38.00 | 2.35 | 4.50 | 3.43 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 147 | 1.00 | -0.32 | 0.03 | -0.06 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 39.00 | 2.65 | 4.90 | 3.78 | 3.55 | +0.10 | +2.90% | 0.10 | 20 | 125 | 0.97 | -0.36 | 0.03 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 3.05 | 4.15 | 3.60 | 3.66 | -0.21 | -5.43% | 0.09 | 9 | 53 | 0.83 | -0.39 | 0.03 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 41.00 | 2.53 | 4.30 | 3.42 | 4.53 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | -0.43 | 0.04 | -0.06 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 42.00 | 4.20 | 5.15 | 4.68 | 5.80 | +0.70 | +13.73% | 0.11 | 4 | 92 | 0.83 | -0.47 | 0.04 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 43.00 | 3.30 | 6.05 | 4.68 | 5.55 | -0.15 | -2.64% | 0.11 | 1 | 6 | 0.72 | -0.50 | 0.04 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 44.00 | 5.75 | 6.90 | 6.33 | 6.98 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.92 | -0.53 | 0.04 | -0.06 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 45.00 | 4.85 | 7.75 | 6.30 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.78 | -0.56 | 0.04 | -0.06 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 46.00 | 7.05 | 8.10 | 7.58 | 7.12 | -1.94 | -21.42% | 0.16 | 2 | 12 | 0.91 | -0.60 | 0.03 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 47.00 | 7.85 | 8.85 | 8.35 | 10.72 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.92 | -0.62 | 0.03 | -0.06 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 48.00 | 7.10 | 10.35 | 8.73 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.84 | -0.65 | 0.03 | -0.06 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 49.00 | 7.70 | 10.75 | 9.23 | 10.87 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.77 | -0.68 | 0.03 | -0.06 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 50.00 | 8.30 | 10.85 | 9.58 | 10.20 | -1.12 | -9.90% | 0.19 | 1 | 7 | 0.70 | -0.70 | 0.03 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 51.00 | 10.60 | 11.65 | 11.13 | 14.77 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.84 | -0.73 | 0.03 | -0.05 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 52.00 | 11.15 | 12.50 | 11.83 | % | 0.23 | 0 | 0 | 0.84 | -0.74 | 0.03 | -0.05 | 9/17/2025 3:59:53 PM EST | |||
| 53.00 | 11.90 | 13.45 | 12.68 | 15.30 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.82 | -0.76 | 0.03 | -0.05 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 54.00 | 13.45 | 14.40 | 13.93 | 13.30 | % | 0.26 | 48 | 0 | 0.92 | -0.78 | 0.03 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST | |
| 55.00 | 13.75 | 16.65 | 15.20 | 17.42 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.06 | -0.80 | 0.02 | -0.05 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 56.00 | 15.30 | 16.20 | 15.75 | 18.89 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.10 | -0.81 | 0.02 | -0.05 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 60.00 | 18.45 | 20.55 | 19.50 | 20.53 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.14 | -0.86 | 0.02 | -0.04 | 9/8/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 23.70 | 24.55 | 24.13 | % | 0.37 | 0 | 0 | 1.27 | -0.92 | 0.01 | -0.02 | 9/17/2025 3:59:53 PM EST |