Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $59.10 as of 9/1/2026 2:08:20 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 | 16.10 | 17.65 | 16.88 | 16.78 | % | 0.42 | 1 | 0 | 0.99 | 0.95 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 1:58:48 PM EST | |
| 45.00 | 12.25 | 12.65 | 12.45 | 12.69 | -3.01 | -19.18% | 0.28 | 2 | 11 | 0.68 | 0.87 | 0.02 | -0.04 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 48.00 | 9.95 | 10.60 | 10.28 | % | 0.21 | 0 | 0 | 0.69 | 0.80 | 0.02 | -0.05 | 9/1/2026 1:58:48 PM EST | |||
| 49.00 | 9.20 | 9.65 | 9.43 | % | 0.19 | 0 | 0 | 0.71 | 0.78 | 0.02 | -0.06 | 9/1/2026 1:58:48 PM EST | |||
| 50.00 | 8.40 | 8.90 | 8.65 | 9.00 | % | 0.17 | 3 | 0 | 0.70 | 0.75 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:58:48 PM EST | |
| 51.00 | 7.85 | 8.30 | 8.08 | % | 0.16 | 0 | 0 | 0.68 | 0.72 | 0.03 | -0.06 | 9/1/2026 1:58:48 PM EST | |||
| 52.00 | 7.25 | 7.70 | 7.48 | 9.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | 0.69 | 0.03 | -0.07 | 8/31/2026 | 9/1/2026 1:58:48 PM EST |
| 53.00 | 6.70 | 7.05 | 6.88 | % | 0.13 | 0 | 0 | 0.68 | 0.66 | 0.03 | -0.07 | 9/1/2026 1:58:48 PM EST | |||
| 54.00 | 6.05 | 6.60 | 6.33 | % | 0.12 | 0 | 0 | 0.68 | 0.63 | 0.03 | -0.07 | 9/1/2026 1:58:48 PM EST | |||
| 55.00 | 5.55 | 6.10 | 5.83 | 5.93 | -0.77 | -11.50% | 0.11 | 5 | 5 | 0.69 | 0.60 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 56.00 | 5.20 | 5.60 | 5.40 | 5.50 | -0.69 | -11.15% | 0.10 | 21 | 7 | 0.70 | 0.57 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 57.00 | 4.75 | 5.20 | 4.98 | 4.80 | -1.23 | -20.40% | 0.09 | 8 | 2 | 0.71 | 0.54 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 58.00 | 4.25 | 4.75 | 4.50 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | 0.51 | 0.03 | -0.07 | 8/31/2026 | 9/1/2026 1:58:48 PM EST |
| 59.00 | 4.00 | 4.35 | 4.18 | 4.09 | -1.25 | -23.41% | 0.07 | 4 | 18 | 0.71 | 0.48 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 60.00 | 3.60 | 4.15 | 3.88 | 3.80 | -1.07 | -21.98% | 0.06 | 1 | 19 | 0.71 | 0.45 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 61.00 | 3.20 | 3.75 | 3.48 | 3.47 | -0.85 | -19.68% | 0.06 | 7 | 28 | 0.72 | 0.42 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 62.00 | 2.95 | 3.45 | 3.20 | 3.35 | -0.85 | -20.24% | 0.05 | 7 | 60 | 0.73 | 0.40 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 63.00 | 2.85 | 3.20 | 3.03 | 3.73 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.72 | 0.37 | 0.03 | -0.07 | 8/31/2026 | 9/1/2026 1:58:48 PM EST |
| 64.00 | 2.58 | 2.90 | 2.74 | 2.72 | -0.86 | -24.03% | 0.04 | 12 | 1 | 0.71 | 0.35 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 65.00 | 2.25 | 2.64 | 2.45 | 2.50 | -0.80 | -24.25% | 0.04 | 8 | 14 | 0.72 | 0.33 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 66.00 | 2.19 | 2.92 | 2.56 | 2.29 | -0.62 | -21.31% | 0.04 | 9 | 2 | 0.75 | 0.31 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 67.00 | 1.83 | 2.84 | 2.34 | 2.15 | -0.41 | -16.02% | 0.03 | 2 | 6 | 0.76 | 0.29 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 68.00 | 1.83 | 2.37 | 2.10 | 1.96 | -0.54 | -21.60% | 0.03 | 2 | 19 | 0.75 | 0.27 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 69.00 | 1.69 | 2.69 | 2.19 | 1.85 | -0.45 | -19.57% | 0.03 | 4 | 58 | 0.79 | 0.25 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 70.00 | 1.55 | 2.30 | 1.93 | 1.69 | -0.46 | -21.40% | 0.03 | 4 | 26 | 0.76 | 0.24 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 71.00 | 1.36 | 1.98 | 1.67 | 1.56 | -0.34 | -17.90% | 0.02 | 2 | 8 | 0.77 | 0.22 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 72.00 | 1.29 | 1.58 | 1.44 | 1.42 | -0.31 | -17.92% | 0.02 | 2 | 14 | 0.78 | 0.20 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 73.00 | 1.19 | 1.77 | 1.48 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.79 | 0.19 | 0.02 | -0.05 | 8/31/2026 | 9/1/2026 1:58:48 PM EST |
| 75.00 | 1.00 | 1.14 | 1.07 | 1.08 | -0.42 | -28.00% | 0.01 | 1,012 | 12 | 0.79 | 0.17 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 80.00 | 0.66 | 0.84 | 0.75 | 0.76 | -0.74 | -49.34% | 0.01 | 10 | 100 | 0.82 | 0.12 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 85.00 | 0.46 | 0.63 | 0.55 | 0.51 | -0.22 | -30.14% | 0.01 | 3 | 93 | 0.84 | 0.08 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 90.00 | 0.18 | 0.47 | 0.33 | 0.36 | -0.20 | -35.72% | 0.00 | 65 | 139 | 0.82 | 0.06 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 1:58:48 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.03 | 9/1/2026 1:58:48 PM EST | |||
| 45.00 | 0.84 | 0.99 | 0.92 | 0.94 | +0.17 | +22.08% | 0.02 | 29 | 20 | 0.70 | -0.13 | 0.02 | -0.04 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 48.00 | 1.49 | 1.73 | 1.61 | 1.53 | +0.24 | +18.61% | 0.03 | 7 | 20 | 0.71 | -0.20 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 49.00 | 1.75 | 1.95 | 1.85 | 1.82 | +0.31 | +20.53% | 0.04 | 2 | 10 | 0.70 | -0.22 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 50.00 | 2.06 | 2.28 | 2.17 | 2.18 | +0.59 | +37.11% | 0.04 | 47 | 46 | 0.69 | -0.25 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 51.00 | 2.38 | 2.83 | 2.61 | 2.50 | +0.45 | +21.96% | 0.05 | 26 | 21 | 0.70 | -0.28 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 52.00 | 2.76 | 3.15 | 2.96 | 2.89 | +0.50 | +20.93% | 0.06 | 31 | 18 | 0.70 | -0.31 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 53.00 | 3.15 | 3.55 | 3.35 | 3.45 | +0.79 | +29.70% | 0.06 | 2 | 21 | 0.71 | -0.34 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 54.00 | 3.60 | 3.95 | 3.78 | 3.82 | +0.82 | +27.34% | 0.07 | 10 | 104 | 0.72 | -0.37 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 55.00 | 4.05 | 4.45 | 4.25 | 4.12 | +0.42 | +11.36% | 0.08 | 48 | 54 | 0.70 | -0.40 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 56.00 | 4.60 | 5.05 | 4.83 | 4.65 | +0.36 | +8.40% | 0.09 | 40 | 16 | 0.71 | -0.43 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 57.00 | 5.15 | 5.55 | 5.35 | 4.70 | +0.20 | +4.45% | 0.09 | 1 | 11 | 0.72 | -0.46 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 58.00 | 5.80 | 6.25 | 6.03 | 6.05 | +1.30 | +27.37% | 0.10 | 2 | 19 | 0.71 | -0.49 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 59.00 | 6.35 | 6.80 | 6.58 | 6.70 | +1.10 | +19.65% | 0.11 | 4 | 20 | 0.70 | -0.52 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 60.00 | 6.85 | 7.40 | 7.13 | 7.09 | +1.28 | +22.04% | 0.12 | 3 | 38 | 0.70 | -0.55 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 61.00 | 7.70 | 8.20 | 7.95 | 8.00 | +1.40 | +21.22% | 0.13 | 2 | 82 | 0.72 | -0.58 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 62.00 | 8.35 | 8.75 | 8.55 | 8.73 | +1.48 | +20.42% | 0.14 | 2 | 21 | 0.73 | -0.60 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 63.00 | 9.05 | 9.55 | 9.30 | 8.75 | -0.09 | -1.02% | 0.15 | 1 | 25 | 0.73 | -0.63 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 64.00 | 9.90 | 10.30 | 10.10 | 10.20 | % | 0.16 | 1 | 0 | 0.74 | -0.65 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST | |
| 65.00 | 10.70 | 11.15 | 10.93 | 10.90 | +1.24 | +12.84% | 0.17 | 2 | 13 | 0.72 | -0.67 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 66.00 | 11.50 | 12.00 | 11.75 | 10.93 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.73 | -0.69 | 0.03 | -0.07 | 8/31/2026 | 9/1/2026 1:58:48 PM EST |
| 67.00 | 12.25 | 12.95 | 12.60 | 12.63 | +1.44 | +12.87% | 0.19 | 1 | 2 | 0.77 | -0.71 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 68.00 | 13.15 | 13.75 | 13.45 | 12.32 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.74 | -0.73 | 0.02 | -0.06 | 8/31/2026 | 9/1/2026 1:58:48 PM EST |
| 69.00 | 13.95 | 14.75 | 14.35 | 13.93 | +1.24 | +9.78% | 0.21 | 1 | 27 | 0.76 | -0.75 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 70.00 | 14.80 | 15.50 | 15.15 | 14.18 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.77 | -0.76 | 0.02 | -0.06 | 8/31/2026 | 9/1/2026 1:58:48 PM EST |
| 71.00 | 15.65 | 16.20 | 15.93 | 14.71 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.78 | -0.78 | 0.02 | -0.06 | 8/31/2026 | 9/1/2026 1:58:48 PM EST |
| 72.00 | 16.45 | 17.10 | 16.78 | 15.51 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.78 | -0.80 | 0.02 | -0.05 | 8/31/2026 | 9/1/2026 1:58:48 PM EST |
| 73.00 | 17.50 | 17.95 | 17.73 | 17.65 | +0.66 | +3.89% | 0.24 | 4 | 10 | 0.78 | -0.81 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 75.00 | 19.20 | 19.75 | 19.48 | 19.53 | +1.68 | +9.42% | 0.26 | 2 | 4 | 0.75 | -0.83 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 80.00 | 23.95 | 24.45 | 24.20 | 23.84 | +1.83 | +8.32% | 0.30 | 1 | 8 | 0.87 | -0.88 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 85.00 | 28.10 | 30.80 | 29.45 | 28.90 | % | 0.35 | 2 | 0 | 1.24 | -0.92 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 1:58:48 PM EST | |
| 90.00 | 33.05 | 34.90 | 33.98 | 33.70 | +1.06 | +3.25% | 0.38 | 5 | 4 | 1.22 | -0.94 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |