Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $27.64 as of 10/22/2024 1:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.00 | 16.50 | 11.40 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.99 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 12:58:49 PM EST |
| 14.00 | 13.30 | 15.10 | % | 0 | 0 | 2.43 | 0.98 | 0.00 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 15.00 | 12.10 | 14.70 | % | 0 | 0 | 2.35 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 16.00 | 12.00 | 12.50 | % | 0 | 0 | 1.50 | 0.96 | 0.01 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 17.00 | 11.00 | 11.50 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.94 | 0.01 | -0.02 | 10/10/2024 | 10/22/2024 12:58:49 PM EST |
| 18.00 | 9.80 | 11.30 | 7.60 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.92 | 0.01 | -0.02 | 10/15/2024 | 10/22/2024 12:58:49 PM EST |
| 19.00 | 9.40 | 9.70 | 10.25 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.89 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 12:58:49 PM EST |
| 20.00 | 8.60 | 8.90 | 8.82 | 0.00 | 0.00% | 0 | 73 | 1.18 | 0.87 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 12:58:49 PM EST |
| 21.00 | 7.90 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.84 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 22.00 | 7.20 | 7.40 | 5.50 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.80 | 0.03 | -0.04 | 10/14/2024 | 10/22/2024 12:58:49 PM EST |
| 23.00 | 6.50 | 6.80 | 8.00 | 0.00 | 0.00% | 0 | 56 | 1.13 | 0.77 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 12:58:49 PM EST |
| 24.00 | 5.90 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 269 | 1.13 | 0.73 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 25.00 | 5.30 | 5.60 | 5.50 | 0.00 | 0.00% | 105 | 135 | 1.14 | 0.69 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 26.00 | 4.80 | 5.00 | 5.20 | +0.70 | +15.56% | 2 | 17 | 1.15 | 0.65 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 27.00 | 4.40 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 152 | 1.15 | 0.62 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 28.00 | 3.90 | 4.10 | 4.20 | +0.50 | +13.52% | 7 | 45 | 1.13 | 0.58 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 29.00 | 3.50 | 3.70 | 3.80 | +0.11 | +2.99% | 38 | 20 | 1.15 | 0.54 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 30.00 | 3.10 | 3.40 | 3.40 | 0.00 | 0.00% | 20 | 136 | 1.14 | 0.50 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 31.00 | 2.85 | 3.10 | 2.15 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.47 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 32.00 | 2.55 | 2.75 | 2.70 | -0.50 | -15.63% | 13 | 28 | 1.15 | 0.43 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 33.00 | 2.30 | 2.45 | 2.93 | 0.00 | 0.00% | 0 | 60 | 1.16 | 0.40 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 12:58:49 PM EST |
| 34.00 | 2.05 | 2.25 | 2.15 | % | 1 | 0 | 1.16 | 0.37 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST | |
| 35.00 | 1.85 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.35 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 36.00 | 1.65 | 1.90 | 2.60 | 0.00 | 0.00% | 0 | 72 | 1.17 | 0.32 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.07 | -0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 14.00 | 0.00 | 2.25 | % | 0 | 0 | 2.87 | -0.02 | 0.00 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 15.00 | 0.00 | 2.30 | % | 0 | 0 | 2.68 | -0.03 | 0.01 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 1.53 | -0.04 | 0.01 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.06 | 0.01 | -0.02 | 10/16/2024 | 10/22/2024 12:58:49 PM EST |
| 18.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.25 | -0.08 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 13 | 1.22 | -0.11 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 20.00 | 0.80 | 0.95 | 0.80 | -0.16 | -16.67% | 3 | 56 | 1.14 | -0.13 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 21.00 | 1.05 | 1.20 | 1.10 | -0.05 | -4.35% | 1 | 33 | 1.14 | -0.16 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 22.00 | 1.30 | 1.45 | 1.30 | -0.34 | -20.74% | 100 | 31 | 1.14 | -0.20 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 23.00 | 1.65 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 15 | 1.13 | -0.23 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 24.00 | 2.00 | 2.15 | 2.08 | -0.32 | -13.34% | 1 | 473 | 1.12 | -0.27 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 25.00 | 2.45 | 2.60 | 2.50 | -0.04 | -1.58% | 42 | 434 | 1.13 | -0.31 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 26.00 | 2.90 | 3.10 | 3.00 | -0.47 | -13.55% | 46 | 32 | 1.11 | -0.35 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 27.00 | 3.40 | 3.60 | 3.45 | -0.29 | -7.76% | 20 | 31 | 1.14 | -0.38 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 28.00 | 4.00 | 4.20 | 4.38 | 0.00 | 0.00% | 0 | 21 | 1.13 | -0.42 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 29.00 | 4.60 | 4.80 | % | 0 | 0 | 1.13 | -0.46 | 0.04 | -0.06 | 10/22/2024 12:58:49 PM EST | |||
| 30.00 | 5.20 | 5.40 | 5.00 | -1.50 | -23.08% | 3 | 4 | 1.14 | -0.50 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 31.00 | 5.90 | 6.10 | % | 0 | 0 | 1.14 | -0.53 | 0.04 | -0.06 | 10/22/2024 12:58:49 PM EST | |||
| 32.00 | 6.60 | 6.80 | 6.78 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.57 | 0.04 | -0.06 | 10/17/2024 | 10/22/2024 12:58:49 PM EST |
| 33.00 | 7.30 | 7.60 | 7.70 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.60 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 12:58:49 PM EST |
| 34.00 | 8.10 | 8.30 | 8.00 | % | 1 | 0 | 1.15 | -0.63 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST | |
| 35.00 | 8.90 | 9.20 | % | 0 | 0 | 1.16 | -0.65 | 0.04 | -0.05 | 10/22/2024 12:58:49 PM EST | |||
| 36.00 | 9.70 | 10.00 | 9.50 | -1.50 | -13.64% | 1 | 1 | 1.17 | -0.68 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |