Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $26.14 as of 11/20/2024 7:46:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.90 | 13.40 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 13.00 | 9.50 | 12.50 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 14.00 | 8.60 | 11.50 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 7.80 | 10.60 | % | 0 | 0 | 3.25 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 16.00 | 6.50 | 9.50 | 15.30 | 0.00 | 0.00% | 0 | 9 | 3.02 | 0.98 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 17.00 | 5.60 | 7.60 | 11.00 | 0.00 | 0.00% | 0 | 4 | 2.72 | 0.96 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 18.00 | 4.00 | 7.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.93 | 0.03 | -0.02 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 18.50 | 4.00 | 6.50 | % | 0 | 0 | 2.38 | 0.91 | 0.04 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 19.00 | 4.80 | 5.10 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.89 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 19.50 | 4.40 | 5.60 | 4.55 | % | 7 | 0 | 1.29 | 0.86 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 20.00 | 4.00 | 5.10 | 4.90 | -0.90 | -15.52% | 2 | 43 | 0.93 | 0.83 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 20.50 | 3.60 | 3.90 | 3.60 | -0.90 | -20.00% | 15 | 1 | 0.95 | 0.80 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 3.30 | 3.50 | 3.80 | -1.70 | -30.91% | 1 | 68 | 0.95 | 0.76 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.50 | 2.95 | 3.10 | % | 0 | 0 | 0.93 | 0.72 | 0.07 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 22.00 | 2.65 | 2.80 | 2.70 | -1.90 | -41.31% | 4 | 63 | 0.94 | 0.68 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 22.50 | 2.35 | 2.50 | 2.28 | -1.39 | -37.88% | 4 | 1 | 0.93 | 0.64 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 23.00 | 1.65 | 2.35 | 2.15 | -1.44 | -40.12% | 42 | 104 | 1.05 | 0.60 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 23.50 | 1.85 | 2.10 | 1.83 | % | 51 | 0 | 1.02 | 0.55 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 24.00 | 1.65 | 1.75 | 1.71 | -1.59 | -48.19% | 31 | 295 | 0.94 | 0.51 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 24.50 | 1.45 | 1.55 | 1.45 | -1.55 | -51.67% | 60 | 110 | 0.94 | 0.47 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 1.25 | 1.30 | 1.31 | -1.29 | -49.62% | 235 | 294 | 0.92 | 0.43 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 25.50 | 1.05 | 1.20 | 1.10 | -1.35 | -55.11% | 166 | 23 | 0.93 | 0.39 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 0.90 | 1.05 | 1.00 | -1.19 | -54.34% | 139 | 347 | 0.93 | 0.35 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 26.50 | 0.80 | 1.00 | 0.83 | -1.10 | -57.00% | 19 | 10 | 0.96 | 0.32 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 0.70 | 0.85 | 0.74 | -0.71 | -48.97% | 165 | 706 | 0.96 | 0.29 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 27.50 | 0.60 | 1.20 | 0.70 | -0.88 | -55.70% | 22 | 6 | 0.95 | 0.26 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 0.50 | 0.65 | 0.64 | -0.73 | -53.29% | 62 | 417 | 0.96 | 0.23 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 28.50 | 0.45 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.21 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 0.35 | 0.50 | 0.40 | -0.62 | -60.79% | 33 | 238 | 0.96 | 0.19 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 29.50 | 0.30 | 0.45 | 0.37 | -0.58 | -61.06% | 3 | 39 | 0.97 | 0.17 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.30 | 0.40 | 0.33 | -0.54 | -62.07% | 173 | 1,080 | 1.00 | 0.15 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 0.20 | 0.30 | 0.28 | -0.37 | -56.93% | 30 | 69 | 0.99 | 0.12 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 32.00 | 0.15 | 0.25 | 0.30 | -0.19 | -38.78% | 6 | 198 | 1.01 | 0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 33.00 | 0.10 | 0.20 | 0.35 | -0.05 | -12.50% | 4 | 93 | 1.01 | 0.07 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 93 | 0.99 | 0.05 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 0.05 | 0.15 | 0.12 | -0.03 | -20.00% | 3 | 277 | 1.05 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 36.00 | 0.00 | 0.30 | 0.10 | -0.05 | -33.34% | 15 | 109 | 1.43 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 37.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.43 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 38.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 7 | 2.41 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 2.48 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 65 | 2.11 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.93 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 16 | 2.68 | -0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 34 | 1.23 | -0.04 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 18.00 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 228 | 1.00 | -0.07 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 18.50 | 0.20 | 0.25 | 0.22 | % | 1 | 0 | 0.96 | -0.09 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 19.00 | 0.25 | 0.35 | 0.30 | +0.15 | +100.00% | 33 | 90 | 0.96 | -0.11 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 19.50 | 0.30 | 0.45 | % | 0 | 0 | 0.95 | -0.14 | 0.05 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 0.40 | 0.75 | 0.50 | +0.27 | +117.40% | 376 | 425 | 0.93 | -0.17 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 20.50 | 0.50 | 0.65 | 0.59 | +0.39 | +195.00% | 3 | 1 | 0.93 | -0.20 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 0.65 | 0.75 | 0.75 | +0.43 | +134.38% | 27 | 119 | 0.92 | -0.24 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.50 | 0.80 | 0.95 | 0.93 | +0.33 | +55.00% | 14 | 4 | 0.93 | -0.28 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 22.00 | 1.00 | 1.10 | 1.10 | +0.57 | +107.55% | 50 | 191 | 0.92 | -0.32 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 22.50 | 1.20 | 1.30 | 1.27 | +0.45 | +54.88% | 30 | 82 | 0.92 | -0.36 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 23.00 | 1.45 | 1.55 | 1.55 | +0.76 | +96.21% | 209 | 119 | 0.93 | -0.40 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 23.50 | 1.70 | 1.80 | 1.75 | +0.80 | +84.22% | 6 | 18 | 0.93 | -0.45 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 2.00 | 2.10 | 1.98 | +0.87 | +78.38% | 35 | 248 | 0.94 | -0.49 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 24.50 | 2.25 | 2.40 | 2.50 | +0.03 | +1.22% | 6 | 1 | 0.93 | -0.53 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 2.60 | 2.70 | 2.72 | +1.22 | +81.34% | 76 | 343 | 0.94 | -0.57 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 25.50 | 2.95 | 3.10 | 2.50 | +0.70 | +38.89% | 2 | 10 | 0.96 | -0.61 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 3.20 | 3.40 | 3.23 | +1.01 | +45.50% | 17 | 52 | 0.85 | -0.65 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 26.50 | 3.60 | 3.80 | 2.49 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.68 | 0.08 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 4.00 | 4.20 | 2.86 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.71 | 0.07 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 27.50 | 4.40 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.74 | 0.07 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 4.80 | 5.00 | 4.24 | -0.26 | -5.78% | 12 | 29 | 0.94 | -0.77 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 28.50 | 5.20 | 6.30 | 3.63 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.79 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 5.70 | 5.90 | 5.90 | +2.05 | +53.25% | 59 | 123 | 0.97 | -0.81 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 29.50 | 6.10 | 6.30 | % | 0 | 0 | 0.94 | -0.83 | 0.05 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 30.00 | 6.60 | 6.80 | 7.32 | 0.00 | 0.00% | 0 | 68 | 0.99 | -0.85 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 7.50 | 7.70 | 6.30 | 0.00 | 0.00% | 0 | 32 | 0.97 | -0.88 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 32.00 | 7.60 | 9.90 | % | 0 | 0 | 2.41 | -0.91 | 0.03 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 33.00 | 8.10 | 10.90 | 7.80 | 0.00 | 0.00% | 0 | 1 | 2.51 | -0.93 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 34.00 | 9.40 | 11.90 | 7.25 | 0.00 | 0.00% | 0 | 20 | 2.56 | -0.95 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 10.60 | 12.90 | 8.16 | 0.00 | 0.00% | 0 | 10 | 2.65 | -0.96 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 36.00 | 11.60 | 13.90 | % | 0 | 0 | 2.79 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 37.00 | 12.60 | 15.60 | % | 0 | 0 | 2.82 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 38.00 | 13.50 | 16.60 | % | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 39.00 | 14.50 | 17.40 | % | 0 | 0 | 3.04 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 15.50 | 18.50 | % | 0 | 0 | 3.06 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |