Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $57.44 as of 10/2/2026 7:17:56 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 | 18.00 | 20.90 | 19.45 | % | 0.49 | 0 | 0 | 1.29 | 0.95 | 0.01 | -0.02 | 10/2/2026 4:00:11 PM EST | |||
| 45.00 | 13.25 | 16.75 | 15.00 | % | 0.33 | 0 | 0 | 0.81 | 0.88 | 0.01 | -0.04 | 10/2/2026 4:00:11 PM EST | |||
| 48.00 | 10.65 | 13.35 | 12.00 | % | 0.25 | 0 | 0 | 0.69 | 0.82 | 0.02 | -0.05 | 10/2/2026 4:00:11 PM EST | |||
| 49.00 | 10.25 | 13.70 | 11.98 | % | 0.24 | 0 | 0 | 0.81 | 0.79 | 0.02 | -0.06 | 10/2/2026 4:00:11 PM EST | |||
| 50.00 | 10.55 | 12.55 | 11.55 | 10.54 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.86 | 0.77 | 0.02 | -0.06 | 10/1/2026 | 10/2/2026 4:00:11 PM EST |
| 51.00 | 8.45 | 11.15 | 9.80 | 10.20 | % | 0.19 | 1 | 0 | 0.69 | 0.75 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 52.00 | 7.90 | 11.70 | 9.80 | % | 0.19 | 0 | 0 | 0.79 | 0.72 | 0.02 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 53.00 | 7.25 | 11.05 | 9.15 | % | 0.17 | 0 | 0 | 0.78 | 0.70 | 0.02 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 54.00 | 6.60 | 10.50 | 8.55 | % | 0.16 | 0 | 0 | 0.78 | 0.67 | 0.02 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 55.00 | 6.25 | 9.90 | 8.08 | % | 0.15 | 0 | 0 | 0.79 | 0.65 | 0.02 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 56.00 | 5.75 | 9.45 | 7.60 | 7.67 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | 0.62 | 0.02 | -0.08 | 10/1/2026 | 10/2/2026 4:00:11 PM EST |
| 57.00 | 5.50 | 9.00 | 7.25 | 7.00 | -0.15 | -2.10% | 0.13 | 19 | 1 | 0.82 | 0.60 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 58.00 | 4.80 | 7.30 | 6.05 | 7.10 | +0.80 | +12.70% | 0.10 | 12 | 5 | 0.72 | 0.57 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 59.00 | 5.80 | 6.45 | 6.13 | 6.40 | +0.60 | +10.35% | 0.10 | 104 | 4 | 0.79 | 0.55 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 60.00 | 5.30 | 7.05 | 6.18 | 5.88 | +0.63 | +12.00% | 0.10 | 5 | 12 | 0.85 | 0.52 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 61.00 | 5.05 | 6.15 | 5.60 | 5.20 | -0.10 | -1.89% | 0.09 | 26 | 10 | 0.83 | 0.50 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 62.00 | 3.70 | 6.90 | 5.30 | 5.00 | % | 0.09 | 6 | 0 | 0.84 | 0.48 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 63.00 | 3.80 | 6.45 | 5.13 | 4.32 | % | 0.08 | 5 | 0 | 0.86 | 0.46 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 64.00 | 2.96 | 4.85 | 3.91 | % | 0.06 | 0 | 0 | 0.75 | 0.43 | 0.02 | -0.08 | 10/2/2026 4:00:11 PM EST | |||
| 65.00 | 4.00 | 5.30 | 4.65 | 4.07 | +0.02 | +0.50% | 0.07 | 6 | 4 | 0.89 | 0.41 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 66.00 | 2.78 | 4.50 | 3.64 | 4.00 | % | 0.06 | 10 | 0 | 0.79 | 0.39 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 67.00 | 3.25 | 4.90 | 4.08 | 2.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | 0.37 | 0.02 | -0.08 | 10/1/2026 | 10/2/2026 4:00:11 PM EST |
| 68.00 | 2.55 | 4.45 | 3.50 | 3.50 | +0.49 | +16.28% | 0.05 | 4 | 9 | 0.85 | 0.36 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 69.00 | 2.11 | 4.50 | 3.31 | 3.00 | +0.14 | +4.90% | 0.05 | 4 | 10 | 0.85 | 0.34 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 70.00 | 2.40 | 3.50 | 2.95 | 3.00 | +0.29 | +10.71% | 0.04 | 37 | 5 | 0.83 | 0.32 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 71.00 | 2.12 | 3.90 | 3.01 | 2.51 | % | 0.04 | 1 | 0 | 0.88 | 0.31 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 72.00 | 1.53 | 2.88 | 2.21 | 2.61 | % | 0.03 | 15 | 0 | 0.78 | 0.29 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 73.00 | 1.42 | 3.60 | 2.51 | 2.33 | +0.06 | +2.65% | 0.03 | 13 | 1 | 0.86 | 0.28 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 75.00 | 1.46 | 2.76 | 2.11 | 2.12 | % | 0.03 | 61 | 0 | 0.85 | 0.25 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 80.00 | 1.20 | 1.60 | 1.40 | 1.51 | % | 0.02 | 81 | 0 | 0.85 | 0.19 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.78 | 0.14 | 0.01 | -0.05 | 10/2/2026 4:00:11 PM EST | |||
| 90.00 | 0.48 | 0.95 | 0.72 | 0.78 | % | 0.01 | 47 | 0 | 0.87 | 0.11 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 4:00:11 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 | 0.03 | 1.15 | 0.59 | 0.59 | % | 0.01 | 1 | 0 | 0.81 | -0.05 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 45.00 | 0.91 | 1.65 | 1.28 | 1.23 | % | 0.03 | 469 | 0 | 0.82 | -0.12 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 48.00 | 1.27 | 2.50 | 1.89 | 1.71 | % | 0.04 | 29 | 0 | 0.80 | -0.18 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 49.00 | 1.34 | 2.70 | 2.02 | 2.10 | % | 0.04 | 36 | 0 | 0.77 | -0.21 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 50.00 | 2.09 | 2.85 | 2.47 | 2.51 | -0.09 | -3.47% | 0.05 | 59 | 4 | 0.79 | -0.23 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 51.00 | 2.08 | 3.15 | 2.62 | 3.05 | % | 0.05 | 112 | 0 | 0.76 | -0.25 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 52.00 | 2.43 | 3.70 | 3.07 | 3.40 | +0.05 | +1.50% | 0.06 | 136 | 2 | 0.78 | -0.28 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 53.00 | 2.51 | 3.80 | 3.16 | 3.40 | -0.60 | -15.00% | 0.06 | 69 | 9 | 0.74 | -0.30 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 54.00 | 3.05 | 5.05 | 4.05 | 3.70 | -0.65 | -14.95% | 0.07 | 475 | 3 | 0.81 | -0.33 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 55.00 | 3.20 | 4.60 | 3.90 | 4.30 | -0.85 | -16.51% | 0.07 | 112 | 15 | 0.72 | -0.35 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 56.00 | 3.10 | 5.45 | 4.28 | 5.02 | -0.18 | -3.47% | 0.08 | 165 | 4 | 0.71 | -0.38 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 57.00 | 4.85 | 7.00 | 5.93 | 5.47 | -0.29 | -5.04% | 0.10 | 110 | 7 | 0.87 | -0.40 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 58.00 | 4.85 | 6.20 | 5.53 | 5.80 | +0.08 | +1.40% | 0.10 | 22 | 1 | 0.75 | -0.43 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 59.00 | 4.95 | 6.85 | 5.90 | 6.52 | +0.30 | +4.83% | 0.10 | 7 | 4 | 0.72 | -0.45 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 60.00 | 5.20 | 8.50 | 6.85 | 7.25 | -0.04 | -0.55% | 0.11 | 1 | 12 | 0.77 | -0.48 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 61.00 | 5.70 | 9.65 | 7.68 | % | 0.13 | 0 | 0 | 0.80 | -0.50 | 0.02 | -0.08 | 10/2/2026 4:00:11 PM EST | |||
| 62.00 | 8.00 | 10.25 | 9.13 | 8.35 | % | 0.15 | 1 | 0 | 0.91 | -0.52 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 63.00 | 8.30 | 10.85 | 9.58 | 9.52 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.88 | -0.54 | 0.02 | -0.08 | 10/1/2026 | 10/2/2026 4:00:11 PM EST |
| 64.00 | 9.00 | 11.55 | 10.28 | % | 0.16 | 0 | 0 | 0.89 | -0.56 | 0.02 | -0.08 | 10/2/2026 4:00:11 PM EST | |||
| 65.00 | 9.85 | 12.00 | 10.93 | 10.48 | % | 0.17 | 400 | 0 | 0.88 | -0.59 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 66.00 | 9.65 | 13.05 | 11.35 | % | 0.17 | 0 | 0 | 0.84 | -0.61 | 0.02 | -0.08 | 10/2/2026 4:00:11 PM EST | |||
| 67.00 | 10.05 | 13.70 | 11.88 | % | 0.18 | 0 | 0 | 0.82 | -0.63 | 0.02 | -0.08 | 10/2/2026 4:00:11 PM EST | |||
| 68.00 | 10.65 | 14.50 | 12.58 | 12.93 | % | 0.18 | 5 | 0 | 0.82 | -0.64 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 69.00 | 12.65 | 15.25 | 13.95 | 13.37 | % | 0.20 | 14 | 0 | 0.90 | -0.66 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 70.00 | 13.60 | 15.45 | 14.53 | 13.70 | % | 0.21 | 2 | 0 | 0.87 | -0.68 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 71.00 | 13.05 | 16.90 | 14.98 | 15.60 | 0.00 | 0.00% | 0.21 | 2 | 2 | 0.83 | -0.69 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 72.00 | 13.95 | 17.60 | 15.78 | % | 0.22 | 0 | 0 | 0.82 | -0.71 | 0.02 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 73.00 | 14.85 | 18.60 | 16.73 | % | 0.23 | 0 | 0 | 0.84 | -0.72 | 0.02 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 75.00 | 16.40 | 20.00 | 18.20 | 18.16 | % | 0.24 | 13 | 0 | 0.81 | -0.75 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 80.00 | 21.25 | 24.35 | 22.80 | 22.85 | % | 0.29 | 5 | 0 | 1.14 | -0.81 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 85.00 | 25.50 | 29.25 | 27.38 | 27.23 | % | 0.32 | 4 | 0 | 0.83 | -0.86 | 0.01 | -0.05 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 90.00 | 30.65 | 33.20 | 31.93 | % | 0.35 | 0 | 0 | 1.17 | -0.89 | 0.01 | -0.04 | 10/2/2026 4:00:11 PM EST |