Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $61.81 as of 9/27/2026 8:18:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.60 | 33.80 | 32.20 | 32.00 | 0.00 | 0.00% | 1.07 | 0 | 11 | 1.33 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 4:00:09 PM EST |
| 35.00 | 25.15 | 29.15 | 27.15 | 24.50 | 0.00 | 0.00% | 0.78 | 0 | 70 | 1.46 | 0.97 | 0.00 | -0.02 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 40.00 | 21.65 | 23.90 | 22.78 | 22.00 | 0.00 | 0.00% | 0.57 | 0 | 203 | 1.13 | 0.94 | 0.01 | -0.03 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 45.00 | 16.80 | 19.90 | 18.35 | 18.27 | -1.03 | -5.34% | 0.41 | 1 | 252 | 1.08 | 0.88 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 50.00 | 14.00 | 16.00 | 15.00 | 14.41 | -0.64 | -4.26% | 0.30 | 5 | 925 | 0.89 | 0.80 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 55.00 | 10.40 | 13.00 | 11.70 | 11.59 | +0.49 | +4.42% | 0.21 | 3 | 1,883 | 0.86 | 0.71 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 60.00 | 8.70 | 8.85 | 8.78 | 8.70 | +0.15 | +1.76% | 0.15 | 158 | 2,058 | 0.82 | 0.60 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 65.00 | 6.55 | 6.80 | 6.68 | 6.79 | +0.39 | +6.10% | 0.10 | 379 | 5,699 | 0.82 | 0.50 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 70.00 | 4.95 | 5.20 | 5.08 | 5.15 | +0.10 | +1.98% | 0.07 | 164 | 7,160 | 0.83 | 0.41 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 75.00 | 3.85 | 3.95 | 3.90 | 3.90 | +0.10 | +2.64% | 0.05 | 349 | 6,638 | 0.85 | 0.34 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 80.00 | 2.95 | 3.10 | 3.03 | 2.95 | -0.02 | -0.68% | 0.04 | 301 | 6,890 | 0.86 | 0.28 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 85.00 | 2.18 | 2.35 | 2.27 | 2.29 | -0.12 | -4.98% | 0.03 | 105 | 2,453 | 0.86 | 0.23 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 90.00 | 1.75 | 1.90 | 1.83 | 1.78 | -0.13 | -6.81% | 0.02 | 364 | 4,647 | 0.88 | 0.18 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 95.00 | 1.38 | 1.75 | 1.57 | 1.45 | -0.13 | -8.23% | 0.02 | 106 | 863 | 0.92 | 0.15 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 100.00 | 1.12 | 1.32 | 1.22 | 1.16 | -0.11 | -8.67% | 0.01 | 158 | 4,569 | 0.93 | 0.12 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 105.00 | 0.67 | 1.00 | 0.84 | 0.96 | -0.16 | -14.29% | 0.01 | 24 | 836 | 0.90 | 0.10 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 110.00 | 0.66 | 0.91 | 0.79 | 0.79 | -0.08 | -9.20% | 0.01 | 39 | 2,341 | 0.94 | 0.08 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 115.00 | 0.52 | 0.74 | 0.63 | 0.74 | +0.03 | +4.23% | 0.01 | 53 | 977 | 0.95 | 0.07 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 120.00 | 0.32 | 0.61 | 0.47 | 0.51 | -0.04 | -7.28% | 0.00 | 5 | 3,070 | 0.94 | 0.06 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 125.00 | 0.29 | 0.50 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.95 | 0.05 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 130.00 | 0.20 | 0.46 | 0.33 | 0.39 | -0.14 | -26.42% | 0.00 | 19 | 1,021 | 0.95 | 0.04 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 135.00 | 0.25 | 0.58 | 0.42 | 0.32 | +0.07 | +28.00% | 0.00 | 23 | 212 | 1.05 | 0.03 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 140.00 | 0.17 | 0.45 | 0.31 | 0.28 | -0.09 | -24.33% | 0.00 | 2 | 1,742 | 1.03 | 0.03 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.67 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.06 | 0.02 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 150.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.04 | -17.40% | 0.00 | 3 | 4,251 | 0.98 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.26 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.21 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 160.00 | 0.06 | 0.39 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 7 | 1,689 | 1.08 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.22 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.27 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 175.00 | 0.05 | 0.59 | 0.32 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 1.19 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 180.00 | 0.06 | 0.32 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,683 | 1.16 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 185.00 | 0.08 | 0.19 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 18 | 4,143 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 190.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 2,295 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 583 | 1.13 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 35.00 | 0.12 | 0.50 | 0.31 | 0.23 | -0.04 | -14.82% | 0.01 | 7 | 814 | 0.85 | -0.03 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 40.00 | 0.47 | 0.90 | 0.69 | 0.57 | 0.00 | 0.00% | 0.02 | 22 | 1,190 | 0.84 | -0.06 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 45.00 | 1.20 | 1.28 | 1.24 | 1.28 | -0.04 | -3.03% | 0.03 | 47 | 2,841 | 0.79 | -0.12 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 50.00 | 2.40 | 2.47 | 2.44 | 2.52 | -0.09 | -3.45% | 0.05 | 339 | 3,150 | 0.79 | -0.20 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 55.00 | 4.15 | 4.30 | 4.23 | 4.01 | -0.49 | -10.89% | 0.08 | 110 | 3,297 | 0.79 | -0.29 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 60.00 | 6.35 | 6.75 | 6.55 | 6.35 | -0.65 | -9.29% | 0.11 | 40 | 2,870 | 0.79 | -0.40 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 65.00 | 8.95 | 10.70 | 9.83 | 9.63 | +0.20 | +2.13% | 0.15 | 39 | 6,030 | 0.83 | -0.50 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 70.00 | 12.75 | 13.20 | 12.98 | 13.19 | -0.16 | -1.20% | 0.19 | 12 | 2,973 | 0.82 | -0.59 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 75.00 | 15.65 | 18.30 | 16.98 | 16.89 | +0.49 | +2.99% | 0.23 | 3 | 1,681 | 0.85 | -0.66 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 80.00 | 20.50 | 21.90 | 21.20 | 20.94 | -1.27 | -5.72% | 0.27 | 6 | 2,840 | 0.88 | -0.72 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 85.00 | 24.40 | 26.05 | 25.23 | 25.43 | -0.07 | -0.28% | 0.30 | 3 | 3,330 | 0.85 | -0.77 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 90.00 | 28.30 | 30.85 | 29.58 | 29.49 | -0.68 | -2.26% | 0.33 | 5 | 1,066 | 1.09 | -0.82 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 95.00 | 32.30 | 34.50 | 33.40 | 34.53 | -0.06 | -0.18% | 0.35 | 7 | 790 | 1.18 | -0.85 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 100.00 | 36.90 | 40.80 | 38.85 | 38.30 | -0.30 | -0.78% | 0.39 | 3 | 521 | 1.22 | -0.88 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 105.00 | 41.85 | 45.80 | 43.83 | 44.37 | 0.00 | 0.00% | 0.42 | 0 | 284 | 1.30 | -0.90 | 0.01 | -0.04 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 110.00 | 47.10 | 50.00 | 48.55 | 48.60 | 0.00 | 0.00% | 0.44 | 0 | 232 | 1.24 | -0.92 | 0.01 | -0.03 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 115.00 | 51.55 | 55.55 | 53.55 | 56.17 | 0.00 | 0.00% | 0.47 | 0 | 139 | 1.32 | -0.93 | 0.01 | -0.03 | 9/16/2026 | 9/25/2026 4:00:09 PM EST |
| 120.00 | 56.50 | 60.45 | 58.48 | 58.23 | 0.00 | 0.00% | 0.49 | 0 | 135 | 1.38 | -0.94 | 0.01 | -0.02 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 125.00 | 61.75 | 65.30 | 63.53 | 63.27 | 0.00 | 0.00% | 0.51 | 0 | 97 | 1.49 | -0.95 | 0.00 | -0.02 | 9/4/2026 | 9/25/2026 4:00:09 PM EST |
| 130.00 | 66.40 | 70.35 | 68.38 | 64.37 | 0.00 | 0.00% | 0.53 | 0 | 29 | 1.53 | -0.96 | 0.00 | -0.02 | 8/18/2026 | 9/25/2026 4:00:09 PM EST |
| 135.00 | 71.40 | 75.30 | 73.35 | 69.50 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.39 | -0.97 | 0.00 | -0.01 | 8/21/2026 | 9/25/2026 4:00:09 PM EST |
| 140.00 | 76.65 | 80.30 | 78.48 | 78.35 | -1.10 | -1.39% | 0.56 | 5 | 2 | 1.46 | -0.97 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 145.00 | 81.70 | 85.30 | 83.50 | 77.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.01 | 8/18/2026 | 9/25/2026 4:00:09 PM EST |
| 150.00 | 86.35 | 90.25 | 88.30 | 86.77 | -2.67 | -2.99% | 0.59 | 5 | 0 | 1.57 | -0.98 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 155.00 | 91.35 | 95.30 | 93.33 | % | 0.60 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 9/25/2026 4:00:09 PM EST | |||
| 160.00 | 96.70 | 100.30 | 98.50 | 100.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 9/25/2026 4:00:09 PM EST |
| 165.00 | 101.80 | 105.30 | 103.55 | 105.01 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 4:00:09 PM EST |
| 170.00 | 106.75 | 110.30 | 108.53 | 87.11 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 6/5/2026 | 9/25/2026 4:00:09 PM EST |
| 175.00 | 111.75 | 115.30 | 113.53 | 69.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 9/25/2026 4:00:09 PM EST |
| 180.00 | 116.35 | 120.20 | 118.28 | 116.67 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 185.00 | 121.35 | 125.15 | 123.25 | % | 0.67 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 190.00 | 126.35 | 130.20 | 128.28 | 94.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/25/2026 4:00:09 PM EST |