Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $59.98 as of 9/24/2026 3:45:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 11.80 | 15.75 | 13.78 | % | 0.28 | 0 | 0 | 1.08 | 0.85 | 0.02 | -0.05 | 9/24/2026 4:00:02 PM EST | |||
| 50.00 | 11.00 | 14.05 | 12.53 | % | 0.25 | 0 | 0 | 0.90 | 0.83 | 0.02 | -0.05 | 9/24/2026 4:00:02 PM EST | |||
| 51.00 | 11.85 | 13.95 | 12.90 | % | 0.25 | 0 | 0 | 0.85 | 0.80 | 0.02 | -0.05 | 9/24/2026 4:00:02 PM EST | |||
| 52.00 | 9.85 | 13.55 | 11.70 | % | 0.22 | 0 | 0 | 0.74 | 0.78 | 0.02 | -0.06 | 9/24/2026 4:00:02 PM EST | |||
| 53.00 | 10.00 | 12.85 | 11.43 | % | 0.22 | 0 | 0 | 0.83 | 0.76 | 0.02 | -0.06 | 9/24/2026 4:00:02 PM EST | |||
| 54.00 | 9.00 | 11.75 | 10.38 | % | 0.19 | 0 | 0 | 0.77 | 0.73 | 0.02 | -0.06 | 9/24/2026 4:00:02 PM EST | |||
| 55.00 | 9.25 | 11.25 | 10.25 | % | 0.19 | 0 | 0 | 0.84 | 0.71 | 0.02 | -0.07 | 9/24/2026 4:00:02 PM EST | |||
| 56.00 | 7.00 | 11.00 | 9.00 | % | 0.16 | 0 | 0 | 0.74 | 0.68 | 0.02 | -0.07 | 9/24/2026 4:00:02 PM EST | |||
| 57.00 | 7.95 | 9.15 | 8.55 | % | 0.15 | 0 | 0 | 0.77 | 0.66 | 0.02 | -0.07 | 9/24/2026 4:00:02 PM EST | |||
| 58.00 | 6.30 | 9.70 | 8.00 | % | 0.14 | 0 | 0 | 0.77 | 0.63 | 0.02 | -0.07 | 9/24/2026 4:00:02 PM EST | |||
| 59.00 | 6.00 | 9.20 | 7.60 | 7.95 | % | 0.13 | 3 | 0 | 0.78 | 0.61 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 60.00 | 6.40 | 8.90 | 7.65 | 6.44 | % | 0.13 | 2 | 0 | 0.85 | 0.58 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 61.00 | 5.95 | 8.45 | 7.20 | 7.21 | % | 0.12 | 2 | 0 | 0.86 | 0.56 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 62.00 | 4.25 | 7.40 | 5.83 | 6.70 | % | 0.09 | 2 | 0 | 0.74 | 0.54 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 63.00 | 3.80 | 7.40 | 5.60 | % | 0.09 | 0 | 0 | 0.76 | 0.51 | 0.02 | -0.08 | 9/24/2026 4:00:02 PM EST | |||
| 64.00 | 4.75 | 5.90 | 5.33 | % | 0.08 | 0 | 0 | 0.77 | 0.49 | 0.02 | -0.08 | 9/24/2026 4:00:02 PM EST | |||
| 65.00 | 4.45 | 6.60 | 5.53 | 5.50 | % | 0.09 | 6 | 0 | 0.84 | 0.47 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 66.00 | 2.91 | 6.35 | 4.63 | 5.55 | % | 0.07 | 2 | 0 | 0.77 | 0.44 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 67.00 | 2.87 | 5.05 | 3.96 | % | 0.06 | 0 | 0 | 0.73 | 0.42 | 0.02 | -0.08 | 9/24/2026 4:00:02 PM EST | |||
| 68.00 | 3.20 | 5.55 | 4.38 | 4.50 | % | 0.06 | 1 | 0 | 0.82 | 0.40 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 69.00 | 3.20 | 5.00 | 4.10 | % | 0.06 | 0 | 0 | 0.82 | 0.38 | 0.02 | -0.08 | 9/24/2026 4:00:02 PM EST | |||
| 70.00 | 2.86 | 4.15 | 3.51 | 3.70 | % | 0.05 | 28 | 0 | 0.81 | 0.36 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 71.00 | 2.60 | 4.65 | 3.63 | % | 0.05 | 0 | 0 | 0.83 | 0.34 | 0.02 | -0.07 | 9/24/2026 4:00:02 PM EST | |||
| 72.00 | 1.75 | 4.55 | 3.15 | 3.60 | % | 0.04 | 2 | 0 | 0.80 | 0.33 | 0.02 | -0.07 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 73.00 | 1.62 | 4.25 | 2.94 | 2.84 | % | 0.04 | 8 | 0 | 0.80 | 0.31 | 0.02 | -0.07 | 9/24/2026 | 9/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 0.85 | 1.98 | 1.42 | 1.38 | % | 0.03 | 6 | 0 | 0.73 | -0.15 | 0.02 | -0.05 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 50.00 | 1.21 | 1.90 | 1.56 | 1.68 | % | 0.03 | 8 | 0 | 0.72 | -0.17 | 0.02 | -0.05 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 51.00 | 1.02 | 2.62 | 1.82 | 1.78 | % | 0.04 | 6 | 0 | 0.71 | -0.20 | 0.02 | -0.05 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 52.00 | 1.34 | 2.85 | 2.10 | 2.00 | % | 0.04 | 4 | 0 | 0.71 | -0.22 | 0.02 | -0.06 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 53.00 | 2.11 | 3.00 | 2.56 | 2.26 | % | 0.05 | 13 | 0 | 0.74 | -0.24 | 0.02 | -0.06 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 54.00 | 1.61 | 3.90 | 2.76 | 3.02 | % | 0.05 | 2 | 0 | 0.72 | -0.27 | 0.02 | -0.06 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 55.00 | 1.84 | 4.40 | 3.12 | 2.80 | % | 0.06 | 12 | 0 | 0.72 | -0.29 | 0.02 | -0.07 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 56.00 | 2.84 | 4.90 | 3.87 | 3.10 | % | 0.07 | 5 | 0 | 0.77 | -0.32 | 0.02 | -0.07 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 57.00 | 2.82 | 5.25 | 4.04 | 3.49 | % | 0.07 | 30 | 0 | 0.73 | -0.34 | 0.02 | -0.07 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 58.00 | 2.80 | 6.15 | 4.48 | 4.04 | % | 0.08 | 38 | 0 | 0.73 | -0.37 | 0.02 | -0.07 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 59.00 | 4.60 | 6.35 | 5.48 | 4.40 | % | 0.09 | 11 | 0 | 0.80 | -0.39 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 60.00 | 3.95 | 6.95 | 5.45 | 5.25 | % | 0.09 | 11 | 0 | 0.73 | -0.42 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 61.00 | 4.65 | 7.40 | 6.03 | 5.80 | % | 0.10 | 10 | 0 | 0.74 | -0.44 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 62.00 | 6.20 | 8.05 | 7.13 | % | 0.12 | 0 | 0 | 0.81 | -0.46 | 0.02 | -0.08 | 9/24/2026 4:00:02 PM EST | |||
| 63.00 | 5.60 | 9.00 | 7.30 | 6.89 | % | 0.12 | 2 | 0 | 0.76 | -0.49 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 64.00 | 6.45 | 8.95 | 7.70 | 7.52 | % | 0.12 | 2 | 0 | 0.73 | -0.51 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 65.00 | 6.65 | 10.20 | 8.43 | % | 0.13 | 0 | 0 | 0.74 | -0.53 | 0.02 | -0.08 | 9/24/2026 4:00:02 PM EST | |||
| 66.00 | 7.65 | 10.70 | 9.18 | % | 0.14 | 0 | 0 | 0.76 | -0.56 | 0.02 | -0.08 | 9/24/2026 4:00:02 PM EST | |||
| 67.00 | 9.10 | 11.50 | 10.30 | % | 0.15 | 0 | 0 | 0.81 | -0.58 | 0.02 | -0.08 | 9/24/2026 4:00:02 PM EST | |||
| 68.00 | 8.50 | 12.05 | 10.28 | % | 0.15 | 0 | 0 | 0.72 | -0.60 | 0.02 | -0.08 | 9/24/2026 4:00:02 PM EST | |||
| 69.00 | 10.55 | 13.05 | 11.80 | % | 0.17 | 0 | 0 | 0.82 | -0.62 | 0.02 | -0.08 | 9/24/2026 4:00:02 PM EST | |||
| 70.00 | 11.45 | 13.25 | 12.35 | % | 0.18 | 0 | 0 | 0.80 | -0.64 | 0.02 | -0.08 | 9/24/2026 4:00:02 PM EST | |||
| 71.00 | 12.15 | 14.35 | 13.25 | % | 0.19 | 0 | 0 | 0.82 | -0.66 | 0.02 | -0.07 | 9/24/2026 4:00:02 PM EST | |||
| 72.00 | 11.65 | 15.30 | 13.48 | 14.20 | % | 0.19 | 2 | 0 | 0.74 | -0.67 | 0.02 | -0.07 | 9/24/2026 | 9/24/2026 4:00:02 PM EST | |
| 73.00 | 12.50 | 16.15 | 14.33 | % | 0.20 | 0 | 0 | 0.74 | -0.69 | 0.02 | -0.07 | 9/24/2026 4:00:02 PM EST |