Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $63.12 as of 10/7/2026 12:07:59 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 | 19.10 | 21.65 | 20.38 | % | 0.51 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.02 | 10/7/2026 10:59:08 AM EST | |||
| 45.00 | 15.00 | 15.45 | 15.23 | % | 0.34 | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.04 | 10/7/2026 10:59:08 AM EST | |||
| 48.00 | 12.50 | 13.20 | 12.85 | % | 0.27 | 0 | 0 | 0.75 | 0.84 | 0.02 | -0.05 | 10/7/2026 10:59:08 AM EST | |||
| 49.00 | 11.70 | 12.35 | 12.03 | 13.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.75 | 0.82 | 0.02 | -0.06 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 50.00 | 10.85 | 11.70 | 11.28 | 14.12 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.75 | 0.80 | 0.02 | -0.06 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 51.00 | 10.25 | 10.95 | 10.60 | 14.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | 0.78 | 0.02 | -0.06 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 52.00 | 9.80 | 10.30 | 10.05 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.76 | 0.75 | 0.02 | -0.07 | 10/5/2026 | 10/7/2026 10:59:08 AM EST |
| 53.00 | 9.15 | 9.70 | 9.43 | % | 0.18 | 0 | 0 | 0.79 | 0.73 | 0.02 | -0.07 | 10/7/2026 10:59:08 AM EST | |||
| 54.00 | 8.55 | 9.00 | 8.78 | 11.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | 0.70 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 55.00 | 8.00 | 8.45 | 8.23 | 11.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | 0.68 | 0.02 | -0.08 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 56.00 | 7.45 | 7.85 | 7.65 | 7.70 | -1.35 | -14.92% | 0.14 | 1 | 21 | 0.75 | 0.65 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 57.00 | 6.90 | 7.40 | 7.15 | 7.00 | -2.60 | -27.09% | 0.13 | 3 | 12 | 0.79 | 0.62 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 58.00 | 6.40 | 6.90 | 6.65 | 6.73 | -3.12 | -31.68% | 0.11 | 23 | 6 | 0.78 | 0.59 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 59.00 | 5.90 | 6.30 | 6.10 | 6.04 | -2.86 | -32.14% | 0.10 | 31 | 104 | 0.79 | 0.57 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 60.00 | 5.50 | 5.95 | 5.73 | 5.59 | -2.26 | -28.79% | 0.10 | 44 | 55 | 0.78 | 0.54 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 61.00 | 5.20 | 5.50 | 5.35 | 5.32 | -1.18 | -18.16% | 0.09 | 33 | 25 | 0.79 | 0.52 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 62.00 | 4.75 | 5.20 | 4.98 | 4.85 | -2.00 | -29.20% | 0.08 | 30 | 10 | 0.77 | 0.49 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 63.00 | 4.35 | 4.75 | 4.55 | 4.50 | -2.30 | -33.83% | 0.07 | 6 | 9 | 0.78 | 0.47 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 64.00 | 3.95 | 4.40 | 4.18 | 4.12 | -2.38 | -36.62% | 0.07 | 7 | 61 | 0.78 | 0.44 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 65.00 | 3.60 | 4.05 | 3.83 | 3.90 | -1.28 | -24.71% | 0.06 | 7 | 20 | 0.79 | 0.42 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 66.00 | 3.50 | 3.90 | 3.70 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.79 | 0.40 | 0.03 | -0.08 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 67.00 | 3.20 | 3.50 | 3.35 | 3.40 | -1.11 | -24.62% | 0.05 | 1 | 11 | 0.79 | 0.37 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 68.00 | 2.80 | 3.30 | 3.05 | 3.42 | -1.48 | -30.21% | 0.04 | 1 | 15 | 0.80 | 0.35 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 69.00 | 2.53 | 3.25 | 2.89 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.79 | 0.33 | 0.02 | -0.08 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 70.00 | 2.58 | 2.84 | 2.71 | 2.66 | -1.64 | -38.14% | 0.04 | 20 | 81 | 0.81 | 0.32 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 71.00 | 2.39 | 2.80 | 2.60 | 2.89 | -0.48 | -14.25% | 0.04 | 3 | 29 | 0.81 | 0.30 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 72.00 | 2.23 | 2.64 | 2.44 | 2.53 | -1.04 | -29.14% | 0.03 | 2 | 32 | 0.82 | 0.28 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 73.00 | 2.05 | 2.33 | 2.19 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.82 | 0.26 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 75.00 | 1.75 | 1.90 | 1.83 | 1.90 | -1.13 | -37.30% | 0.02 | 68 | 88 | 0.82 | 0.23 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 80.00 | 1.24 | 1.35 | 1.30 | 1.29 | -0.98 | -43.18% | 0.02 | 20 | 242 | 0.85 | 0.17 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 85.00 | 0.84 | 1.00 | 0.92 | 1.01 | -0.55 | -35.26% | 0.01 | 2 | 33 | 0.86 | 0.12 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 90.00 | 0.61 | 0.72 | 0.67 | 0.63 | -0.57 | -47.50% | 0.01 | 2,015 | 180 | 0.88 | 0.09 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 10:59:08 AM 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 | 0.06 | 0.56 | 0.31 | 0.31 | +0.14 | +82.36% | 0.01 | 2 | 241 | 0.76 | -0.04 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 45.00 | 0.74 | 0.86 | 0.80 | 0.78 | +0.21 | +36.85% | 0.02 | 26 | 535 | 0.78 | -0.10 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 48.00 | 1.11 | 1.43 | 1.27 | 1.35 | +0.37 | +37.76% | 0.03 | 12 | 45 | 0.77 | -0.15 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 49.00 | 1.51 | 1.71 | 1.61 | 1.50 | +0.35 | +30.44% | 0.03 | 21 | 26 | 0.77 | -0.18 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 50.00 | 1.77 | 1.95 | 1.86 | 1.84 | +0.51 | +38.35% | 0.04 | 47 | 59 | 0.77 | -0.20 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 51.00 | 2.05 | 2.32 | 2.19 | 2.21 | +0.59 | +36.42% | 0.04 | 16 | 66 | 0.78 | -0.22 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 52.00 | 2.36 | 2.62 | 2.49 | 2.48 | +0.71 | +40.12% | 0.05 | 19 | 109 | 0.78 | -0.25 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 53.00 | 2.69 | 2.85 | 2.77 | 2.86 | +0.78 | +37.50% | 0.05 | 84 | 50 | 0.76 | -0.27 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 54.00 | 3.05 | 3.45 | 3.25 | 3.24 | +0.78 | +31.71% | 0.06 | 8 | 432 | 0.78 | -0.30 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 55.00 | 3.40 | 3.80 | 3.60 | 3.60 | +0.83 | +29.97% | 0.07 | 19 | 53 | 0.77 | -0.32 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 56.00 | 3.90 | 4.25 | 4.08 | 4.05 | +1.00 | +32.79% | 0.07 | 59 | 130 | 0.78 | -0.35 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 57.00 | 4.35 | 4.80 | 4.58 | 4.57 | +1.12 | +32.47% | 0.08 | 57 | 32 | 0.78 | -0.38 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 58.00 | 4.85 | 5.20 | 5.03 | 5.05 | +1.08 | +27.21% | 0.09 | 68 | 13 | 0.78 | -0.41 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 59.00 | 5.40 | 5.80 | 5.60 | 5.63 | +1.31 | +30.33% | 0.09 | 79 | 18 | 0.78 | -0.43 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 60.00 | 6.00 | 6.30 | 6.15 | 6.00 | +1.20 | +25.00% | 0.10 | 64 | 21 | 0.78 | -0.46 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 61.00 | 6.55 | 6.95 | 6.75 | 6.75 | +1.57 | +30.31% | 0.11 | 36 | 29 | 0.78 | -0.48 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 62.00 | 7.15 | 7.50 | 7.33 | 7.20 | +1.20 | +20.00% | 0.12 | 4 | 9 | 0.79 | -0.51 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 63.00 | 7.80 | 8.15 | 7.98 | 7.65 | +1.34 | +21.24% | 0.13 | 2 | 11 | 0.78 | -0.53 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 64.00 | 8.45 | 8.80 | 8.63 | 7.25 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.78 | -0.56 | 0.03 | -0.08 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 65.00 | 9.15 | 9.50 | 9.33 | 9.25 | +1.73 | +23.01% | 0.14 | 11 | 415 | 0.79 | -0.58 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 66.00 | 9.85 | 10.25 | 10.05 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.80 | -0.60 | 0.03 | -0.08 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 67.00 | 10.65 | 10.95 | 10.80 | 10.54 | +1.79 | +20.46% | 0.16 | 2 | 1 | 0.81 | -0.63 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 10:59:08 AM EST |
| 68.00 | 11.35 | 11.75 | 11.55 | 9.40 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.80 | -0.65 | 0.02 | -0.08 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 69.00 | 12.15 | 12.70 | 12.43 | 13.37 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.80 | -0.67 | 0.02 | -0.08 | 10/2/2026 | 10/7/2026 10:59:08 AM EST |
| 70.00 | 12.90 | 13.35 | 13.13 | 10.72 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.81 | -0.68 | 0.02 | -0.08 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 71.00 | 13.80 | 14.40 | 14.10 | 15.60 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.81 | -0.70 | 0.02 | -0.07 | 10/2/2026 | 10/7/2026 10:59:08 AM EST |
| 72.00 | 14.55 | 15.15 | 14.85 | % | 0.21 | 0 | 0 | 0.81 | -0.72 | 0.02 | -0.07 | 10/7/2026 10:59:08 AM EST | |||
| 73.00 | 15.25 | 16.05 | 15.65 | 13.45 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.83 | -0.74 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 75.00 | 17.10 | 17.70 | 17.40 | 14.70 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.84 | -0.77 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 80.00 | 21.30 | 22.25 | 21.78 | 18.90 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.84 | -0.83 | 0.02 | -0.06 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |
| 85.00 | 26.05 | 26.85 | 26.45 | 27.33 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.85 | -0.88 | 0.01 | -0.05 | 10/5/2026 | 10/7/2026 10:59:08 AM EST |
| 90.00 | 30.00 | 31.65 | 30.83 | 27.82 | 0.00 | 0.00% | 0.34 | 0 | 53 | 1.07 | -0.91 | 0.01 | -0.04 | 10/6/2026 | 10/7/2026 10:59:08 AM EST |