Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $28.49 as of 10/17/2024 8:11:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.90 | 17.60 | 12.00 | 0.00 | 0.00% | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
| 14.00 | 12.90 | 16.60 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 15.00 | 11.90 | 15.50 | 10.30 | 0.00 | 0.00% | 0 | 6 | 4.10 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |
| 16.00 | 10.90 | 14.60 | 9.60 | 0.00 | 0.00% | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 17.00 | 9.90 | 13.60 | % | 0 | 0 | 3.59 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 17.50 | 9.50 | 13.10 | 7.45 | 0.00 | 0.00% | 0 | 12 | 3.45 | 0.98 | 0.01 | -0.01 | 10/1/2024 | 10/17/2024 4:00:00 PM EST |
| 18.00 | 9.00 | 12.60 | % | 0 | 0 | 3.31 | 0.98 | 0.01 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 18.50 | 8.80 | 12.20 | 7.50 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.96 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 19.00 | 8.30 | 11.60 | 9.61 | 0.00 | 0.00% | 0 | 3 | 3.05 | 0.96 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 19.50 | 7.80 | 10.90 | % | 0 | 0 | 2.79 | 0.95 | 0.01 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 20.00 | 7.50 | 10.00 | 5.70 | 0.00 | 0.00% | 0 | 31 | 2.40 | 0.93 | 0.02 | -0.03 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 20.50 | 7.00 | 9.50 | 4.80 | 0.00 | 0.00% | 0 | 13 | 2.29 | 0.93 | 0.02 | -0.03 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 21.00 | 6.60 | 9.10 | 3.90 | 0.00 | 0.00% | 0 | 4 | 2.25 | 0.91 | 0.02 | -0.04 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 21.50 | 6.10 | 8.60 | 5.70 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.90 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 22.00 | 5.70 | 8.20 | 4.20 | 0.00 | 0.00% | 0 | 21 | 2.10 | 0.89 | 0.03 | -0.04 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 22.50 | 5.20 | 7.20 | 5.20 | +0.10 | +1.97% | 5 | 90 | 1.69 | 0.87 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 23.00 | 5.60 | 6.40 | 5.70 | -0.30 | -5.00% | 109 | 220 | 1.04 | 0.85 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 23.50 | 4.40 | 6.10 | 4.40 | +0.41 | +10.28% | 6 | 47 | 1.44 | 0.83 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 24.00 | 5.10 | 5.50 | 5.65 | +0.55 | +10.79% | 44 | 361 | 1.13 | 0.80 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 24.50 | 3.70 | 6.00 | 4.90 | 0.00 | 0.00% | 0 | 116 | 1.74 | 0.78 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 25.00 | 4.50 | 4.80 | 4.60 | 0.00 | 0.00% | 169 | 774 | 1.16 | 0.75 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 25.50 | 4.00 | 4.50 | 4.20 | -0.05 | -1.18% | 916 | 1,026 | 1.12 | 0.72 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 26.00 | 3.40 | 4.20 | 3.90 | -0.15 | -3.71% | 75 | 196 | 1.05 | 0.70 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 26.50 | 3.30 | 4.20 | 3.55 | +0.38 | +11.99% | 18 | 183 | 1.18 | 0.67 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 27.00 | 3.20 | 3.60 | 3.34 | -0.06 | -1.77% | 140 | 157 | 1.15 | 0.64 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 27.50 | 3.00 | 3.30 | 2.95 | -0.05 | -1.67% | 141 | 64 | 1.18 | 0.61 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 28.00 | 2.65 | 3.10 | 2.95 | -0.05 | -1.67% | 1,120 | 479 | 1.19 | 0.58 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 28.50 | 2.55 | 2.90 | 2.70 | 0.00 | 0.00% | 54 | 27 | 1.20 | 0.55 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 29.00 | 2.40 | 2.60 | 2.37 | -0.13 | -5.20% | 129 | 270 | 1.18 | 0.52 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 29.50 | 2.20 | 2.40 | 2.21 | +0.66 | +42.59% | 92 | 79 | 1.19 | 0.49 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 30.00 | 2.10 | 2.20 | 2.15 | +0.10 | +4.88% | 416 | 733 | 1.20 | 0.47 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 30.50 | 1.80 | 2.10 | 1.90 | 0.00 | 0.00% | 26 | 45 | 1.21 | 0.44 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 31.00 | 1.70 | 2.00 | 1.85 | +0.43 | +30.29% | 36 | 53 | 1.22 | 0.42 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 31.50 | 1.15 | 1.80 | 1.70 | +0.65 | +61.91% | 68 | 86 | 1.12 | 0.39 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 32.00 | 1.45 | 1.65 | 1.65 | +0.95 | +135.72% | 52 | 147 | 1.21 | 0.37 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 32.50 | 1.35 | 1.55 | 1.46 | +0.84 | +135.49% | 11 | 59 | 1.23 | 0.35 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 33.00 | 1.25 | 1.40 | 1.32 | +0.68 | +106.25% | 8 | 17 | 1.23 | 0.33 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 34.00 | 1.00 | 1.25 | 1.11 | +0.76 | +217.15% | 12 | 30 | 1.24 | 0.29 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 35.00 | 0.85 | 1.05 | 0.85 | -0.10 | -10.53% | 89 | 190 | 1.25 | 0.26 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 36.00 | 0.60 | 1.80 | 0.60 | % | 1 | 0 | 1.46 | 0.22 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST | |
| 40.00 | 0.25 | 0.55 | 0.55 | +0.05 | +10.00% | 152 | 674 | 1.27 | 0.18 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 2 | 2.93 | -0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 17.50 | 0.10 | 0.15 | 0.14 | +0.02 | +16.67% | 3 | 144 | 1.48 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 1.40 | % | 0 | 0 | 2.73 | -0.02 | 0.01 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 18.50 | 0.05 | 0.25 | 0.10 | % | 5 | 0 | 1.31 | -0.04 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:00 PM EST | |
| 19.00 | 0.05 | 0.60 | 0.36 | -0.24 | -40.00% | 3 | 8 | 1.44 | -0.04 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 19.50 | 0.05 | 0.95 | % | 0 | 0 | 1.52 | -0.05 | 0.01 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 20.00 | 0.15 | 0.30 | 0.23 | -0.12 | -34.29% | 20 | 249 | 1.25 | -0.07 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 20.50 | 0.15 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 61 | 1.33 | -0.07 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 21.00 | 0.20 | 0.85 | 0.27 | -0.06 | -18.19% | 34 | 103 | 1.18 | -0.09 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 21.50 | 0.15 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 70 | 1.22 | -0.10 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 22.00 | 0.25 | 0.75 | 0.45 | -0.10 | -18.19% | 12 | 205 | 1.23 | -0.11 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 22.50 | 0.30 | 0.60 | 0.48 | -0.20 | -29.42% | 12 | 45 | 1.12 | -0.13 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 23.00 | 0.40 | 0.70 | 0.70 | -0.22 | -23.92% | 22 | 89 | 1.19 | -0.15 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 23.50 | 0.25 | 0.80 | 0.66 | -0.10 | -13.16% | 66 | 39 | 1.02 | -0.17 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 24.00 | 0.65 | 0.95 | 0.91 | -0.03 | -3.20% | 74 | 146 | 1.14 | -0.20 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 24.50 | 0.40 | 1.10 | 0.90 | -0.32 | -26.23% | 57 | 42 | 1.16 | -0.22 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 25.00 | 1.00 | 1.35 | 1.07 | -0.23 | -17.70% | 72 | 160 | 1.13 | -0.25 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 25.50 | 0.90 | 1.45 | 1.30 | -0.55 | -29.73% | 21 | 18 | 1.10 | -0.28 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 26.00 | 1.35 | 1.65 | 1.45 | -0.23 | -13.69% | 30 | 195 | 1.17 | -0.30 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 26.50 | 1.45 | 1.85 | 1.75 | -2.15 | -55.13% | 3 | 7 | 1.18 | -0.33 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 27.00 | 1.80 | 1.95 | 1.90 | -0.30 | -13.64% | 126 | 46 | 1.15 | -0.36 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 27.50 | 1.80 | 2.60 | 2.50 | +0.05 | +2.05% | 12 | 57 | 1.19 | -0.39 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 28.00 | 2.30 | 2.55 | 2.54 | -0.21 | -7.64% | 41 | 45 | 1.18 | -0.42 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 28.50 | 1.60 | 3.20 | 2.88 | -2.26 | -43.97% | 1 | 8 | 1.05 | -0.45 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 29.00 | 2.80 | 3.30 | 3.30 | -2.21 | -40.11% | 3 | 23 | 1.21 | -0.48 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 29.50 | 2.80 | 3.60 | 3.63 | -2.53 | -41.08% | 4 | 36 | 1.15 | -0.51 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 30.00 | 3.30 | 3.80 | 3.59 | -0.21 | -5.53% | 54 | 241 | 1.17 | -0.53 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 30.50 | 3.60 | 4.30 | 4.00 | -1.68 | -29.58% | 1 | 17 | 1.20 | -0.56 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 31.00 | 3.80 | 5.40 | 8.21 | 0.00 | 0.00% | 0 | 9 | 1.34 | -0.58 | 0.06 | -0.09 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 31.50 | 4.10 | 5.80 | % | 0 | 0 | 1.34 | -0.61 | 0.05 | -0.09 | 10/17/2024 4:00:00 PM EST | |||
| 32.00 | 4.50 | 6.20 | 8.77 | 0.00 | 0.00% | 0 | 4 | 1.36 | -0.63 | 0.05 | -0.09 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 32.50 | 4.90 | 6.60 | % | 0 | 0 | 1.38 | -0.65 | 0.05 | -0.09 | 10/17/2024 4:00:00 PM EST | |||
| 33.00 | 5.30 | 7.00 | 9.90 | 0.00 | 0.00% | 0 | 6 | 1.39 | -0.67 | 0.05 | -0.09 | 9/26/2024 | 10/17/2024 4:00:00 PM EST |
| 34.00 | 6.00 | 7.80 | 7.09 | 0.00 | 0.00% | 0 | 6 | 1.36 | -0.71 | 0.05 | -0.08 | 9/19/2024 | 10/17/2024 4:00:00 PM EST |
| 35.00 | 7.00 | 8.70 | 11.25 | 0.00 | 0.00% | 0 | 5 | 1.44 | -0.74 | 0.04 | -0.08 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 36.00 | 7.50 | 9.60 | % | 0 | 0 | 1.92 | -0.78 | 0.04 | -0.07 | 10/17/2024 4:00:00 PM EST | |||
| 40.00 | 11.20 | 13.60 | 15.33 | 0.00 | 0.00% | 0 | 5 | 2.28 | -0.82 | 0.03 | -0.08 | 10/7/2024 | 10/17/2024 4:00:00 PM EST |