Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $95.38 as of 10/15/2025 8:26:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.25 | 52.35 | 50.80 | 44.50 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.83 | 0.97 | 0.00 | -0.04 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 50.00 | 44.80 | 47.65 | 46.23 | % | 0.92 | 0 | 0 | 1.67 | 0.95 | 0.00 | -0.06 | 10/14/2025 3:59:54 PM EST | |||
| 55.00 | 39.85 | 43.15 | 41.50 | % | 0.75 | 0 | 0 | 1.55 | 0.93 | 0.00 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 60.00 | 35.50 | 38.85 | 37.18 | 34.17 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.12 | 0.90 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 65.00 | 32.05 | 34.80 | 33.43 | 33.25 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.20 | 0.87 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 70.00 | 28.00 | 31.15 | 29.58 | 25.30 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.17 | 0.83 | 0.01 | -0.13 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 71.00 | 27.75 | 30.40 | 29.08 | 23.28 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.20 | 0.82 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 72.00 | 27.00 | 29.75 | 28.38 | 21.75 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.19 | 0.81 | 0.01 | -0.13 | 10/9/2025 | 10/14/2025 3:59:54 PM EST |
| 73.00 | 26.55 | 28.65 | 27.60 | % | 0.38 | 0 | 0 | 1.18 | 0.80 | 0.01 | -0.14 | 10/14/2025 3:59:54 PM EST | |||
| 74.00 | 25.85 | 28.10 | 26.98 | % | 0.36 | 0 | 0 | 1.19 | 0.79 | 0.01 | -0.14 | 10/14/2025 3:59:54 PM EST | |||
| 75.00 | 25.20 | 27.75 | 26.48 | % | 0.35 | 0 | 0 | 1.20 | 0.79 | 0.01 | -0.14 | 10/14/2025 3:59:54 PM EST | |||
| 76.00 | 24.40 | 27.10 | 25.75 | 19.33 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.19 | 0.78 | 0.01 | -0.14 | 10/9/2025 | 10/14/2025 3:59:54 PM EST |
| 77.00 | 23.25 | 26.50 | 24.88 | 17.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.17 | 0.77 | 0.01 | -0.15 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 78.00 | 23.00 | 25.20 | 24.10 | % | 0.31 | 0 | 0 | 1.15 | 0.76 | 0.01 | -0.15 | 10/14/2025 3:59:54 PM EST | |||
| 79.00 | 22.20 | 25.25 | 23.73 | % | 0.30 | 0 | 0 | 1.17 | 0.75 | 0.01 | -0.15 | 10/14/2025 3:59:54 PM EST | |||
| 80.00 | 21.35 | 24.30 | 22.83 | 26.10 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.14 | 0.74 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 81.00 | 20.40 | 24.10 | 22.25 | % | 0.27 | 0 | 0 | 1.14 | 0.73 | 0.01 | -0.16 | 10/14/2025 3:59:54 PM EST | |||
| 82.00 | 19.95 | 23.15 | 21.55 | 16.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.13 | 0.72 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 83.00 | 19.80 | 22.40 | 21.10 | 17.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.14 | 0.71 | 0.01 | -0.16 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 84.00 | 18.80 | 21.50 | 20.15 | 14.41 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.11 | 0.70 | 0.01 | -0.16 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 85.00 | 19.20 | 20.95 | 20.08 | 22.50 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.15 | 0.69 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 86.00 | 17.95 | 20.60 | 19.28 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.13 | 0.68 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 87.00 | 17.45 | 19.55 | 18.50 | 19.66 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.10 | 0.67 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 88.00 | 17.25 | 19.35 | 18.30 | 18.25 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.13 | 0.66 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 89.00 | 16.30 | 19.90 | 18.10 | 19.50 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.15 | 0.65 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 90.00 | 16.60 | 18.75 | 17.68 | 19.45 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.16 | 0.64 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 91.00 | 15.80 | 17.85 | 16.83 | 12.73 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.13 | 0.63 | 0.01 | -0.17 | 10/9/2025 | 10/14/2025 3:59:54 PM EST |
| 92.00 | 14.90 | 18.50 | 16.70 | 18.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.15 | 0.62 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 93.00 | 15.35 | 17.25 | 16.30 | 18.23 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.16 | 0.61 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 94.00 | 15.10 | 16.80 | 15.95 | 16.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.16 | 0.60 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 95.00 | 14.85 | 17.00 | 15.93 | 16.29 | 0.00 | 0.00% | 0.17 | 0 | 85 | 1.19 | 0.59 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 100.00 | 11.60 | 14.00 | 12.80 | 14.25 | 0.00 | 0.00% | 0.13 | 0 | 126 | 1.11 | 0.54 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 105.00 | 10.60 | 13.65 | 12.13 | 12.64 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.19 | 0.49 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 110.00 | 10.00 | 11.75 | 10.88 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 28 | 1.21 | 0.44 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 115.00 | 7.25 | 10.80 | 9.03 | 8.85 | 0.00 | 0.00% | 0.08 | 0 | 124 | 1.17 | 0.40 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 120.00 | 6.05 | 9.00 | 7.53 | 8.62 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.14 | 0.36 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 125.00 | 5.15 | 8.40 | 6.78 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 137 | 1.17 | 0.32 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.04 | 1.01 | 0.53 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | -0.03 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 50.00 | 0.45 | 1.45 | 0.95 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.28 | -0.05 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 3.05 | 1.53 | 1.51 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.54 | -0.07 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 60.00 | 1.70 | 2.63 | 2.17 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 54 | 1.21 | -0.10 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 65.00 | 1.90 | 4.00 | 2.95 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.16 | -0.13 | 0.01 | -0.11 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 70.00 | 3.65 | 6.05 | 4.85 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.24 | -0.17 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 71.00 | 4.00 | 5.60 | 4.80 | % | 0.07 | 0 | 0 | 1.20 | -0.18 | 0.01 | -0.13 | 10/14/2025 3:59:54 PM EST | |||
| 72.00 | 3.75 | 6.15 | 4.95 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 42 | 1.17 | -0.19 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 73.00 | 3.70 | 6.10 | 4.90 | % | 0.07 | 0 | 0 | 1.14 | -0.20 | 0.01 | -0.14 | 10/14/2025 3:59:54 PM EST | |||
| 74.00 | 3.90 | 6.80 | 5.35 | % | 0.07 | 0 | 0 | 1.15 | -0.21 | 0.01 | -0.14 | 10/14/2025 3:59:54 PM EST | |||
| 75.00 | 3.65 | 7.50 | 5.58 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.14 | -0.21 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 76.00 | 4.00 | 7.80 | 5.90 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.13 | -0.22 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 77.00 | 5.40 | 7.05 | 6.23 | 8.83 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.13 | -0.23 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 78.00 | 6.05 | 8.45 | 7.25 | 6.74 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.20 | -0.24 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 79.00 | 5.85 | 8.90 | 7.38 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.17 | -0.25 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 80.00 | 6.55 | 8.00 | 7.28 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 53 | 1.13 | -0.26 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 81.00 | 7.05 | 8.45 | 7.75 | % | 0.10 | 0 | 0 | 1.13 | -0.27 | 0.01 | -0.16 | 10/14/2025 3:59:54 PM EST | |||
| 82.00 | 7.45 | 8.80 | 8.13 | 7.18 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.13 | -0.28 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 83.00 | 7.30 | 10.20 | 8.75 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.15 | -0.29 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 84.00 | 7.60 | 9.80 | 8.70 | % | 0.10 | 0 | 0 | 1.10 | -0.30 | 0.01 | -0.16 | 10/14/2025 3:59:54 PM EST | |||
| 85.00 | 9.60 | 11.25 | 10.43 | 12.22 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.21 | -0.31 | 0.01 | -0.17 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 86.00 | 8.60 | 11.35 | 9.98 | 8.93 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.13 | -0.32 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 87.00 | 9.70 | 11.50 | 10.60 | % | 0.12 | 0 | 0 | 1.15 | -0.33 | 0.01 | -0.17 | 10/14/2025 3:59:54 PM EST | |||
| 88.00 | 9.25 | 12.05 | 10.65 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.11 | -0.34 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 89.00 | 10.15 | 12.40 | 11.28 | 15.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.12 | -0.35 | 0.01 | -0.17 | 10/9/2025 | 10/14/2025 3:59:54 PM EST |
| 90.00 | 10.85 | 12.45 | 11.65 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 56 | 1.11 | -0.36 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 91.00 | 11.25 | 13.55 | 12.40 | 11.99 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.13 | -0.37 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 92.00 | 11.95 | 14.45 | 13.20 | % | 0.14 | 0 | 0 | 1.15 | -0.38 | 0.01 | -0.17 | 10/14/2025 3:59:54 PM EST | |||
| 93.00 | 12.40 | 14.50 | 13.45 | % | 0.14 | 0 | 0 | 1.13 | -0.39 | 0.01 | -0.18 | 10/14/2025 3:59:54 PM EST | |||
| 94.00 | 13.65 | 15.25 | 14.45 | % | 0.15 | 0 | 0 | 1.16 | -0.40 | 0.01 | -0.18 | 10/14/2025 3:59:54 PM EST | |||
| 95.00 | 13.45 | 15.45 | 14.45 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.12 | -0.41 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 100.00 | 16.65 | 19.60 | 18.13 | 16.50 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.17 | -0.46 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 105.00 | 20.45 | 22.80 | 21.63 | % | 0.21 | 0 | 0 | 1.19 | -0.51 | 0.01 | -0.18 | 10/14/2025 3:59:54 PM EST | |||
| 110.00 | 23.00 | 25.70 | 24.35 | % | 0.22 | 0 | 0 | 1.14 | -0.56 | 0.01 | -0.18 | 10/14/2025 3:59:54 PM EST | |||
| 115.00 | 26.75 | 29.90 | 28.33 | % | 0.25 | 0 | 0 | 1.16 | -0.60 | 0.01 | -0.17 | 10/14/2025 3:59:54 PM EST | |||
| 120.00 | 30.60 | 33.25 | 31.93 | % | 0.27 | 0 | 0 | 1.15 | -0.64 | 0.01 | -0.17 | 10/14/2025 3:59:54 PM EST | |||
| 125.00 | 34.95 | 37.35 | 36.15 | % | 0.29 | 0 | 0 | 1.17 | -0.68 | 0.01 | -0.16 | 10/14/2025 3:59:54 PM EST |