Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $55.80 as of 9/2/2026 10:18:38 AM 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 | 29.85 | 32.30 | 31.08 | 26.40 | 0.00 | 0.00% | 1.04 | 0 | 11 | 1.21 | 0.97 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 35.00 | 25.70 | 27.85 | 26.78 | 22.10 | 0.00 | 0.00% | 0.77 | 0 | 89 | 1.21 | 0.93 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 40.00 | 21.55 | 23.15 | 22.35 | 22.13 | +2.60 | +13.32% | 0.56 | 5 | 84 | 1.10 | 0.87 | 0.01 | -0.03 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 45.00 | 17.80 | 19.20 | 18.50 | 16.43 | 0.00 | 0.00% | 0.41 | 0 | 68 | 0.78 | 0.79 | 0.01 | -0.04 | 8/28/2026 | 9/1/2026 4:00:00 PM EST |
| 50.00 | 14.55 | 15.70 | 15.13 | 12.50 | +1.43 | +12.92% | 0.30 | 8 | 743 | 0.76 | 0.70 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 55.00 | 11.60 | 12.50 | 12.05 | 10.35 | +1.40 | +15.65% | 0.22 | 18 | 1,695 | 0.79 | 0.60 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 60.00 | 9.40 | 10.10 | 9.75 | 10.10 | +3.36 | +49.86% | 0.16 | 47 | 1,636 | 0.79 | 0.51 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 65.00 | 7.35 | 8.15 | 7.75 | 7.60 | +2.37 | +45.32% | 0.12 | 41 | 1,859 | 0.80 | 0.42 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 70.00 | 6.25 | 6.55 | 6.40 | 6.12 | +1.96 | +47.12% | 0.09 | 301 | 6,769 | 0.82 | 0.35 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 75.00 | 4.70 | 5.25 | 4.98 | 5.00 | +1.70 | +51.52% | 0.07 | 34 | 4,585 | 0.83 | 0.29 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 80.00 | 3.75 | 4.20 | 3.98 | 3.89 | +1.24 | +46.80% | 0.05 | 718 | 6,980 | 0.85 | 0.24 | 0.01 | -0.04 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 85.00 | 2.93 | 3.55 | 3.24 | 3.35 | +1.17 | +53.67% | 0.04 | 54 | 1,939 | 0.87 | 0.20 | 0.01 | -0.04 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 90.00 | 2.45 | 2.95 | 2.70 | 2.50 | +0.70 | +38.89% | 0.03 | 80 | 2,702 | 0.89 | 0.17 | 0.01 | -0.04 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 95.00 | 2.03 | 2.54 | 2.29 | 2.20 | +0.70 | +46.67% | 0.02 | 13 | 647 | 0.88 | 0.14 | 0.01 | -0.03 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 100.00 | 1.71 | 2.07 | 1.89 | 1.93 | +0.63 | +48.47% | 0.02 | 49 | 4,598 | 0.92 | 0.12 | 0.01 | -0.03 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 105.00 | 1.45 | 1.78 | 1.62 | 1.56 | +0.52 | +50.00% | 0.02 | 62 | 628 | 0.94 | 0.10 | 0.01 | -0.03 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 110.00 | 1.02 | 1.50 | 1.26 | 1.25 | +0.38 | +43.68% | 0.01 | 14 | 2,045 | 0.95 | 0.08 | 0.01 | -0.02 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 115.00 | 1.00 | 1.31 | 1.16 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,018 | 0.94 | 0.07 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 120.00 | 0.91 | 1.08 | 1.00 | 0.99 | +0.34 | +52.31% | 0.01 | 32 | 2,758 | 0.97 | 0.06 | 0.00 | -0.02 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 125.00 | 0.62 | 0.99 | 0.81 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 785 | 0.99 | 0.05 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 130.00 | 0.57 | 0.89 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 0.99 | 0.04 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 135.00 | 0.57 | 0.78 | 0.68 | 0.71 | +0.26 | +57.78% | 0.01 | 2 | 167 | 1.00 | 0.03 | 0.00 | -0.01 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 140.00 | 0.41 | 0.75 | 0.58 | 0.64 | +0.27 | +72.98% | 0.00 | 2 | 1,619 | 1.00 | 0.03 | 0.00 | -0.01 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 145.00 | 0.13 | 0.79 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.04 | 0.02 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 150.00 | 0.48 | 0.51 | 0.50 | 0.51 | +0.18 | +54.55% | 0.00 | 1 | 4,345 | 0.98 | 0.02 | 0.00 | -0.01 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 155.00 | 0.17 | 0.54 | 0.36 | 0.47 | +0.18 | +62.07% | 0.00 | 18 | 410 | 1.11 | 0.02 | 0.00 | -0.01 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 160.00 | 0.36 | 0.50 | 0.43 | 0.37 | +0.13 | +54.17% | 0.00 | 4 | 1,255 | 1.10 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 165.00 | 0.04 | 0.54 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 684 | 1.19 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 170.00 | 0.10 | 0.50 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.07 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 175.00 | 0.05 | 0.44 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 1.02 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 180.00 | 0.11 | 0.42 | 0.27 | 0.10 | -0.16 | -61.54% | 0.00 | 3 | 2,365 | 1.10 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 185.00 | 0.14 | 0.35 | 0.25 | 0.20 | +0.05 | +33.34% | 0.00 | 6 | 4,040 | 1.29 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 190.00 | 0.15 | 0.38 | 0.27 | 0.39 | +0.24 | +160.00% | 0.00 | 4 | 2,919 | 1.12 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 4:00:00 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 | 0.16 | 0.39 | 0.28 | 0.30 | +0.06 | +25.00% | 0.01 | 1 | 473 | 0.78 | -0.03 | 0.00 | -0.01 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 35.00 | 0.45 | 0.80 | 0.63 | 0.60 | -0.07 | -10.45% | 0.02 | 11 | 796 | 0.78 | -0.07 | 0.01 | -0.02 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 40.00 | 0.95 | 1.34 | 1.15 | 1.18 | -0.39 | -24.85% | 0.03 | 3 | 735 | 0.78 | -0.13 | 0.01 | -0.03 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 45.00 | 2.00 | 2.40 | 2.20 | 2.20 | -0.73 | -24.92% | 0.05 | 21 | 1,696 | 0.78 | -0.21 | 0.01 | -0.04 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 50.00 | 3.50 | 4.05 | 3.78 | 3.62 | -1.26 | -25.82% | 0.08 | 17 | 2,552 | 0.77 | -0.30 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 55.00 | 5.60 | 6.05 | 5.83 | 5.80 | -1.60 | -21.63% | 0.11 | 10 | 2,751 | 0.78 | -0.40 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 60.00 | 8.15 | 8.80 | 8.48 | 8.25 | -1.97 | -19.28% | 0.14 | 50 | 2,118 | 0.79 | -0.49 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 65.00 | 11.05 | 11.95 | 11.50 | 11.59 | -2.03 | -14.91% | 0.18 | 19 | 2,565 | 0.79 | -0.58 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 70.00 | 14.50 | 15.40 | 14.95 | 14.80 | -2.70 | -15.43% | 0.21 | 46 | 2,645 | 0.85 | -0.65 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 75.00 | 18.25 | 19.30 | 18.78 | 18.80 | -3.04 | -13.92% | 0.25 | 1 | 1,521 | 0.80 | -0.71 | 0.02 | -0.05 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 80.00 | 22.15 | 23.25 | 22.70 | 22.63 | -2.85 | -11.19% | 0.28 | 3 | 2,502 | 0.78 | -0.76 | 0.01 | -0.04 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 85.00 | 26.55 | 27.60 | 27.08 | 27.58 | -2.97 | -9.73% | 0.32 | 8 | 2,618 | 0.82 | -0.80 | 0.01 | -0.04 | 9/2/2026 | 9/1/2026 4:00:00 PM EST |
| 90.00 | 30.80 | 31.95 | 31.38 | 35.17 | 0.00 | 0.00% | 0.35 | 0 | 806 | 1.08 | -0.83 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 95.00 | 34.95 | 36.75 | 35.85 | 39.65 | 0.00 | 0.00% | 0.38 | 0 | 412 | 1.11 | -0.86 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 100.00 | 39.90 | 41.30 | 40.60 | 44.55 | 0.00 | 0.00% | 0.41 | 0 | 528 | 1.14 | -0.88 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 105.00 | 44.65 | 46.05 | 45.35 | 47.80 | 0.00 | 0.00% | 0.43 | 0 | 287 | 1.17 | -0.90 | 0.01 | -0.03 | 8/28/2026 | 9/1/2026 4:00:00 PM EST |
| 110.00 | 49.25 | 50.85 | 50.05 | 54.06 | 0.00 | 0.00% | 0.45 | 0 | 215 | 1.21 | -0.92 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 115.00 | 54.05 | 55.95 | 55.00 | 57.02 | 0.00 | 0.00% | 0.48 | 0 | 135 | 1.23 | -0.93 | 0.01 | -0.02 | 8/31/2026 | 9/1/2026 4:00:00 PM EST |
| 120.00 | 59.00 | 60.50 | 59.75 | 62.89 | 0.00 | 0.00% | 0.50 | 0 | 136 | 1.28 | -0.94 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 4:00:00 PM EST |
| 125.00 | 63.30 | 66.05 | 64.68 | 66.70 | 0.00 | 0.00% | 0.52 | 0 | 98 | 1.18 | -0.95 | 0.00 | -0.02 | 8/28/2026 | 9/1/2026 4:00:00 PM EST |
| 130.00 | 68.25 | 70.90 | 69.58 | 64.37 | 0.00 | 0.00% | 0.54 | 0 | 30 | 1.24 | -0.96 | 0.00 | -0.01 | 8/18/2026 | 9/1/2026 4:00:00 PM EST |
| 135.00 | 73.35 | 75.90 | 74.63 | 69.50 | 0.00 | 0.00% | 0.55 | 0 | 55 | 1.31 | -0.97 | 0.00 | -0.01 | 8/21/2026 | 9/1/2026 4:00:00 PM EST |
| 140.00 | 78.30 | 80.65 | 79.48 | 61.25 | 0.00 | 0.00% | 0.57 | 0 | 31 | 1.33 | -0.97 | 0.00 | -0.01 | 7/2/2026 | 9/1/2026 4:00:00 PM EST |
| 145.00 | 82.85 | 85.95 | 84.40 | 77.85 | 0.00 | 0.00% | 0.58 | 0 | 13 | 1.37 | -0.98 | 0.00 | -0.01 | 8/18/2026 | 9/1/2026 4:00:00 PM EST |
| 150.00 | 87.80 | 90.95 | 89.38 | 91.10 | 0.00 | 0.00% | 0.60 | 0 | 11 | 1.54 | -0.98 | 0.00 | -0.01 | 7/17/2026 | 9/1/2026 4:00:00 PM EST |
| 155.00 | 92.55 | 95.90 | 94.23 | % | 0.61 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 9/1/2026 4:00:00 PM EST | |||
| 160.00 | 98.00 | 100.95 | 99.48 | 100.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 9/1/2026 4:00:00 PM EST |
| 165.00 | 102.45 | 105.95 | 104.20 | 105.01 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:00 PM EST |
| 170.00 | 107.45 | 110.95 | 109.20 | 87.11 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 6/5/2026 | 9/1/2026 4:00:00 PM EST |
| 175.00 | 112.55 | 115.95 | 114.25 | 69.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 9/1/2026 4:00:00 PM EST |
| 180.00 | 117.50 | 120.95 | 119.23 | 123.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 185.00 | 122.55 | 125.90 | 124.23 | % | 0.67 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 9/1/2026 4:00:00 PM EST | |||
| 190.00 | 127.45 | 130.90 | 129.18 | 94.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/1/2026 4:00:00 PM EST |