Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $60.65 as of 10/8/2026 1:14:29 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 | 16.00 | 17.85 | 16.93 | 22.43 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.46 | 0.98 | 0.01 | -0.02 | 9/23/2026 | 10/8/2026 1:58:59 PM EST |
| 45.00 | 11.30 | 12.95 | 12.13 | % | 0.27 | 0 | 0 | 1.11 | 0.92 | 0.02 | -0.04 | 10/8/2026 1:58:59 PM EST | |||
| 47.00 | 10.25 | 10.70 | 10.48 | 16.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.68 | 0.88 | 0.02 | -0.05 | 10/6/2026 | 10/8/2026 1:58:59 PM EST |
| 48.00 | 9.40 | 9.95 | 9.68 | 11.92 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.65 | 0.85 | 0.02 | -0.05 | 10/7/2026 | 10/8/2026 1:58:59 PM EST |
| 49.00 | 8.65 | 9.10 | 8.88 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.66 | 0.83 | 0.03 | -0.06 | 10/7/2026 | 10/8/2026 1:58:59 PM EST |
| 50.00 | 7.90 | 8.45 | 8.18 | 8.05 | -5.45 | -40.37% | 0.16 | 2 | 32 | 0.67 | 0.79 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 51.00 | 6.75 | 7.55 | 7.15 | 12.22 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.68 | 0.76 | 0.03 | -0.07 | 10/6/2026 | 10/8/2026 1:58:59 PM EST |
| 52.00 | 6.45 | 6.85 | 6.65 | 7.70 | -4.00 | -34.19% | 0.13 | 1 | 3 | 0.67 | 0.72 | 0.04 | -0.08 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 53.00 | 5.75 | 6.10 | 5.93 | 5.85 | -2.02 | -25.67% | 0.11 | 3 | 28 | 0.67 | 0.68 | 0.04 | -0.08 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 54.00 | 5.15 | 5.55 | 5.35 | 7.17 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.70 | 0.64 | 0.04 | -0.09 | 10/7/2026 | 10/8/2026 1:58:59 PM EST |
| 55.00 | 4.60 | 5.00 | 4.80 | 4.71 | -2.54 | -35.04% | 0.09 | 207 | 363 | 0.68 | 0.60 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 56.00 | 4.15 | 4.45 | 4.30 | 4.11 | -1.27 | -23.61% | 0.08 | 34 | 25 | 0.69 | 0.56 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 57.00 | 3.65 | 4.00 | 3.83 | 3.78 | -2.07 | -35.39% | 0.07 | 63 | 49 | 0.70 | 0.52 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 58.00 | 3.30 | 3.55 | 3.43 | 3.20 | -2.50 | -43.86% | 0.06 | 144 | 884 | 0.70 | 0.48 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 59.00 | 2.98 | 3.25 | 3.12 | 3.00 | -2.00 | -40.00% | 0.05 | 26 | 148 | 0.72 | 0.44 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 60.00 | 2.64 | 2.78 | 2.71 | 2.76 | -1.94 | -41.28% | 0.05 | 7,222 | 981 | 0.71 | 0.40 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 61.00 | 2.36 | 2.47 | 2.42 | 2.41 | -1.69 | -41.22% | 0.04 | 111 | 1,247 | 0.72 | 0.37 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 62.00 | 2.03 | 2.19 | 2.11 | 2.05 | -1.60 | -43.84% | 0.03 | 181 | 1,110 | 0.73 | 0.33 | 0.04 | -0.08 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 63.00 | 1.82 | 1.97 | 1.90 | 1.93 | -1.42 | -42.39% | 0.03 | 67 | 194 | 0.73 | 0.30 | 0.03 | -0.08 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 64.00 | 1.60 | 1.74 | 1.67 | 1.54 | -1.35 | -46.72% | 0.03 | 11 | 276 | 0.75 | 0.28 | 0.03 | -0.08 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 65.00 | 1.43 | 1.55 | 1.49 | 1.46 | -1.25 | -46.13% | 0.02 | 439 | 911 | 0.75 | 0.25 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 66.00 | 1.27 | 1.37 | 1.32 | 1.27 | -0.86 | -40.38% | 0.02 | 5 | 104 | 0.74 | 0.23 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 67.00 | 1.04 | 1.29 | 1.17 | 1.00 | -1.09 | -52.16% | 0.02 | 42 | 72 | 0.75 | 0.21 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 68.00 | 0.99 | 1.07 | 1.03 | 0.98 | -0.82 | -45.56% | 0.02 | 5 | 142 | 0.76 | 0.19 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 69.00 | 0.79 | 0.97 | 0.88 | 0.88 | -0.60 | -40.55% | 0.01 | 63 | 122 | 0.76 | 0.17 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 70.00 | 0.77 | 0.84 | 0.81 | 0.80 | -0.85 | -51.52% | 0.01 | 147 | 1,899 | 0.78 | 0.15 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 71.00 | 0.68 | 0.77 | 0.73 | 0.66 | -0.49 | -42.61% | 0.01 | 13 | 161 | 0.77 | 0.14 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 72.00 | 0.60 | 0.69 | 0.65 | 0.60 | -0.42 | -41.18% | 0.01 | 44 | 416 | 0.79 | 0.12 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 73.00 | 0.54 | 0.60 | 0.57 | 0.53 | -0.61 | -53.51% | 0.01 | 53 | 217 | 0.79 | 0.11 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 74.00 | 0.47 | 0.55 | 0.51 | 0.56 | -0.24 | -30.00% | 0.01 | 3 | 188 | 0.83 | 0.10 | 0.02 | -0.04 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 75.00 | 0.43 | 0.50 | 0.47 | 0.46 | -0.43 | -48.32% | 0.01 | 119 | 1,100 | 0.81 | 0.09 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 80.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.31 | -51.67% | 0.00 | 122 | 1,537 | 0.84 | 0.06 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 85.00 | 0.16 | 0.36 | 0.26 | 0.20 | -0.10 | -33.34% | 0.00 | 56 | 347 | 0.93 | 0.03 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 90.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.10 | -41.67% | 0.00 | 120 | 1,243 | 0.95 | 0.02 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:59 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 | 0.07 | 0.18 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 341 | 280 | 0.77 | -0.02 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 45.00 | 0.30 | 0.36 | 0.33 | 0.35 | +0.17 | +94.45% | 0.01 | 18 | 488 | 0.69 | -0.08 | 0.02 | -0.04 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 47.00 | 0.48 | 0.65 | 0.57 | 0.63 | +0.32 | +103.23% | 0.01 | 25 | 136 | 0.69 | -0.12 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 48.00 | 0.67 | 0.75 | 0.71 | 0.73 | +0.22 | +43.14% | 0.01 | 44 | 186 | 0.66 | -0.15 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 49.00 | 0.85 | 0.95 | 0.90 | 0.95 | +0.45 | +90.00% | 0.02 | 45 | 630 | 0.69 | -0.17 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 50.00 | 1.07 | 1.17 | 1.12 | 1.23 | +0.63 | +105.00% | 0.02 | 127 | 5,146 | 0.69 | -0.21 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 51.00 | 1.33 | 1.44 | 1.39 | 1.51 | +0.50 | +49.51% | 0.03 | 21 | 258 | 0.67 | -0.24 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 52.00 | 1.63 | 1.78 | 1.71 | 1.70 | +0.75 | +78.95% | 0.03 | 91 | 1,709 | 0.69 | -0.28 | 0.04 | -0.08 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 53.00 | 1.97 | 2.16 | 2.07 | 2.11 | +0.93 | +78.82% | 0.04 | 55 | 245 | 0.69 | -0.32 | 0.04 | -0.08 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 54.00 | 2.40 | 2.63 | 2.52 | 2.51 | +0.92 | +57.87% | 0.05 | 1,235 | 1,341 | 0.70 | -0.36 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 55.00 | 2.79 | 2.95 | 2.87 | 3.10 | +1.39 | +81.29% | 0.05 | 255 | 700 | 0.70 | -0.40 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 56.00 | 3.25 | 3.50 | 3.38 | 3.55 | +1.24 | +53.68% | 0.06 | 657 | 1,238 | 0.70 | -0.44 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 57.00 | 3.75 | 4.15 | 3.95 | 4.25 | +1.58 | +59.18% | 0.07 | 18 | 1,702 | 0.73 | -0.48 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 58.00 | 4.35 | 4.65 | 4.50 | 4.60 | +1.67 | +57.00% | 0.08 | 99 | 1,147 | 0.70 | -0.52 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 59.00 | 4.95 | 5.25 | 5.10 | 5.44 | +2.06 | +60.95% | 0.09 | 23 | 1,098 | 0.71 | -0.56 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 60.00 | 5.65 | 5.90 | 5.78 | 6.05 | +2.10 | +53.17% | 0.10 | 1,323 | 1,869 | 0.71 | -0.60 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 61.00 | 6.30 | 6.60 | 6.45 | 6.66 | +1.36 | +25.66% | 0.11 | 65 | 956 | 0.72 | -0.63 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 62.00 | 7.00 | 7.45 | 7.23 | 7.07 | +1.93 | +37.55% | 0.12 | 6 | 151 | 0.74 | -0.67 | 0.04 | -0.08 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 63.00 | 7.70 | 8.20 | 7.95 | 8.10 | +2.42 | +42.61% | 0.13 | 22 | 209 | 0.73 | -0.70 | 0.03 | -0.08 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 64.00 | 8.35 | 8.85 | 8.60 | 7.30 | +0.95 | +14.97% | 0.13 | 1 | 609 | 0.74 | -0.72 | 0.03 | -0.08 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 65.00 | 9.35 | 9.70 | 9.53 | 9.99 | +2.84 | +39.72% | 0.15 | 8 | 96 | 0.72 | -0.75 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 66.00 | 10.05 | 10.80 | 10.43 | 10.35 | +2.50 | +31.85% | 0.16 | 10 | 80 | 0.77 | -0.77 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 67.00 | 11.00 | 11.50 | 11.25 | 11.20 | +2.62 | +30.54% | 0.17 | 10 | 20 | 0.77 | -0.79 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 68.00 | 11.75 | 12.60 | 12.18 | 12.10 | +2.63 | +27.78% | 0.18 | 3 | 89 | 0.80 | -0.81 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 69.00 | 12.60 | 13.30 | 12.95 | 10.39 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.81 | -0.83 | 0.02 | -0.06 | 10/7/2026 | 10/8/2026 1:58:59 PM EST |
| 70.00 | 13.60 | 14.30 | 13.95 | 13.91 | +2.67 | +23.76% | 0.20 | 17 | 146 | 0.78 | -0.85 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 71.00 | 14.35 | 15.05 | 14.70 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 75 | 0.84 | -0.86 | 0.02 | -0.05 | 10/6/2026 | 10/8/2026 1:58:59 PM EST |
| 72.00 | 15.40 | 16.20 | 15.80 | 15.75 | +4.93 | +45.57% | 0.22 | 2 | 17 | 0.84 | -0.88 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 73.00 | 16.30 | 17.45 | 16.88 | 17.06 | +5.46 | +47.07% | 0.23 | 3 | 16 | 0.91 | -0.89 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 74.00 | 17.30 | 18.60 | 17.95 | 12.25 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.92 | -0.90 | 0.02 | -0.04 | 10/6/2026 | 10/8/2026 1:58:59 PM EST |
| 75.00 | 18.20 | 19.40 | 18.80 | 16.48 | 0.00 | 0.00% | 0.25 | 0 | 54 | 0.94 | -0.91 | 0.01 | -0.04 | 10/7/2026 | 10/8/2026 1:58:59 PM EST |
| 80.00 | 22.40 | 24.50 | 23.45 | 21.87 | +1.83 | +9.14% | 0.29 | 1 | 33 | 1.12 | -0.94 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 1:58:59 PM EST |
| 85.00 | 27.30 | 30.15 | 28.73 | 26.90 | 0.00 | 0.00% | 0.34 | 0 | 58 | 1.46 | -0.97 | 0.01 | -0.02 | 10/5/2026 | 10/8/2026 1:58:59 PM EST |
| 90.00 | 32.25 | 34.85 | 33.55 | 27.72 | 0.00 | 0.00% | 0.37 | 0 | 29 | 1.72 | -0.98 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 1:58:59 PM EST |