Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $40.66 as of 10/18/2026 8:20:49 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 | 10.85 | 11.95 | 11.40 | 12.55 | -2.25 | -15.21% | 0.38 | 41 | 26 | 0.84 | 0.89 | 0.02 | -0.03 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 35.00 | 7.35 | 8.25 | 7.80 | 7.70 | -3.30 | -30.00% | 0.22 | 98 | 157 | 0.93 | 0.75 | 0.03 | -0.05 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 40.00 | 4.80 | 5.05 | 4.93 | 4.90 | -2.81 | -36.45% | 0.12 | 220 | 441 | 0.91 | 0.58 | 0.03 | -0.07 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 45.00 | 2.91 | 3.10 | 3.01 | 3.00 | -2.20 | -42.31% | 0.07 | 742 | 941 | 0.91 | 0.42 | 0.03 | -0.07 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 50.00 | 1.75 | 1.85 | 1.80 | 1.80 | -1.35 | -42.86% | 0.04 | 1,375 | 3,876 | 0.92 | 0.29 | 0.03 | -0.06 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 55.00 | 1.02 | 1.11 | 1.07 | 1.11 | -0.93 | -45.59% | 0.02 | 1,732 | 7,839 | 0.93 | 0.20 | 0.02 | -0.05 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 60.00 | 0.60 | 0.82 | 0.71 | 0.65 | -0.62 | -48.82% | 0.01 | 1,021 | 12,595 | 0.97 | 0.13 | 0.02 | -0.04 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 65.00 | 0.40 | 0.44 | 0.42 | 0.42 | -0.43 | -50.59% | 0.01 | 3,206 | 13,593 | 0.98 | 0.09 | 0.01 | -0.03 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 70.00 | 0.26 | 0.33 | 0.30 | 0.35 | -0.21 | -37.50% | 0.00 | 724 | 10,568 | 1.04 | 0.06 | 0.01 | -0.02 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 75.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.18 | -46.16% | 0.00 | 293 | 7,987 | 1.05 | 0.04 | 0.01 | -0.02 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 80.00 | 0.16 | 0.22 | 0.19 | 0.16 | -0.12 | -42.86% | 0.00 | 295 | 6,391 | 1.12 | 0.03 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.09 | -39.13% | 0.00 | 37 | 3,500 | 1.13 | 0.02 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 90.00 | 0.09 | 0.32 | 0.21 | 0.11 | -0.06 | -35.30% | 0.00 | 115 | 4,508 | 1.26 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 95.00 | 0.08 | 0.11 | 0.10 | 0.14 | +0.03 | +27.28% | 0.00 | 26 | 2,014 | 1.23 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.06 | -46.16% | 0.00 | 57 | 5,301 | 1.37 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 105.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 13 | 810 | 1.31 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 110.00 | 0.05 | 0.14 | 0.10 | 0.14 | +0.07 | +100.00% | 0.00 | 2 | 2,349 | 1.37 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 1.53 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 3:59:57 PM EST |
| 120.00 | 0.03 | 0.31 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 3,178 | 1.52 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 125.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 213 | 1,052 | 1.50 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 130.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 1,151 | 1.45 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.31 | 0.16 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 431 | 1.89 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 140.00 | 0.02 | 0.29 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1,736 | 1.66 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.98 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 4,238 | 1.56 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 424 | 2.05 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 1.93 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 710 | 2.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 383 | 2.15 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 2.19 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,553 | 2.22 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,146 | 2.25 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:57 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 16 | 2,283 | 1.72 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 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 | 0.71 | 0.86 | 0.79 | 0.78 | +0.32 | +69.57% | 0.03 | 5,852 | 3,050 | 0.95 | -0.11 | 0.02 | -0.03 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 35.00 | 1.91 | 2.10 | 2.01 | 2.00 | +0.77 | +62.61% | 0.06 | 799 | 2,958 | 0.92 | -0.25 | 0.03 | -0.05 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 40.00 | 4.10 | 4.25 | 4.18 | 4.17 | +1.33 | +46.84% | 0.10 | 1,686 | 9,843 | 0.92 | -0.42 | 0.03 | -0.07 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 45.00 | 7.10 | 7.30 | 7.20 | 7.26 | +2.08 | +40.16% | 0.16 | 443 | 4,413 | 0.92 | -0.58 | 0.03 | -0.07 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 50.00 | 10.75 | 11.40 | 11.08 | 11.07 | +2.84 | +34.51% | 0.22 | 97 | 6,050 | 0.94 | -0.71 | 0.03 | -0.06 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 55.00 | 14.90 | 15.90 | 15.40 | 15.40 | +3.24 | +26.65% | 0.28 | 120 | 5,049 | 0.97 | -0.80 | 0.02 | -0.05 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 60.00 | 19.50 | 20.30 | 19.90 | 19.75 | +3.21 | +19.41% | 0.33 | 118 | 4,159 | 1.11 | -0.87 | 0.02 | -0.04 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 65.00 | 24.30 | 25.10 | 24.70 | 24.82 | +3.58 | +16.86% | 0.38 | 164 | 7,974 | 1.19 | -0.91 | 0.01 | -0.03 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 70.00 | 28.65 | 30.90 | 29.78 | 29.84 | +4.03 | +15.62% | 0.43 | 118 | 3,443 | 1.59 | -0.94 | 0.01 | -0.02 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 75.00 | 32.70 | 36.30 | 34.50 | 34.85 | +4.10 | +13.34% | 0.46 | 55 | 1,833 | 1.83 | -0.96 | 0.01 | -0.02 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 80.00 | 37.55 | 41.05 | 39.30 | 39.50 | +3.66 | +10.22% | 0.49 | 12 | 2,653 | 1.86 | -0.97 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 85.00 | 43.05 | 46.35 | 44.70 | 41.74 | -1.43 | -3.32% | 0.53 | 2 | 2,218 | 2.05 | -0.98 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 90.00 | 48.00 | 51.40 | 49.70 | 49.74 | +3.46 | +7.48% | 0.55 | 53 | 559 | 2.21 | -0.99 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 95.00 | 52.45 | 56.40 | 54.43 | 52.73 | 0.00 | 0.00% | 0.57 | 0 | 45 | 2.30 | -0.99 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 3:59:57 PM EST |
| 100.00 | 58.05 | 61.40 | 59.73 | 57.81 | +0.36 | +0.63% | 0.60 | 10 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:57 PM EST |
| 105.00 | 62.45 | 65.60 | 64.03 | 57.47 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 3:59:57 PM EST |
| 110.00 | 68.05 | 71.30 | 69.68 | 61.47 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 3:59:57 PM EST |
| 115.00 | 73.05 | 76.40 | 74.73 | 65.35 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 3:59:57 PM EST |
| 120.00 | 78.05 | 81.40 | 79.73 | 67.84 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 3:59:57 PM EST |
| 125.00 | 83.20 | 86.15 | 84.68 | 63.27 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/16/2026 3:59:57 PM EST |
| 130.00 | 87.55 | 91.40 | 89.48 | 64.37 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/16/2026 3:59:57 PM EST |
| 135.00 | 92.55 | 96.40 | 94.48 | 69.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/16/2026 3:59:57 PM EST |
| 140.00 | 97.55 | 101.40 | 99.48 | 77.64 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/16/2026 3:59:57 PM EST |
| 145.00 | 102.55 | 106.40 | 104.48 | 77.85 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/16/2026 3:59:57 PM EST |
| 150.00 | 107.55 | 111.40 | 109.48 | 93.57 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 3:59:57 PM EST |
| 155.00 | 112.55 | 116.40 | 114.48 | % | 0.74 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:57 PM EST | |||
| 160.00 | 117.55 | 121.40 | 119.48 | 100.80 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/16/2026 3:59:57 PM EST |
| 165.00 | 123.05 | 125.60 | 124.33 | 105.01 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/16/2026 3:59:57 PM EST |
| 170.00 | 127.55 | 131.40 | 129.48 | 87.11 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/16/2026 3:59:57 PM EST |
| 175.00 | 133.00 | 136.40 | 134.70 | 69.55 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/16/2026 3:59:57 PM EST |
| 180.00 | 137.55 | 141.40 | 139.48 | 138.30 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:57 PM EST |
| 185.00 | 142.55 | 146.40 | 144.48 | % | 0.78 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:57 PM EST | |||
| 190.00 | 147.55 | 151.40 | 149.48 | 94.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/16/2026 3:59:57 PM EST |