Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $40.97 as of 11/2/2026 1:16:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 10.80 | 12.90 | 11.85 | % | 0.46 | 0 | 0 | 1.08 | 0.88 | 0.02 | -0.04 | 11/2/2026 4:00:06 PM EST | |||
| 30.00 | 7.20 | 9.90 | 8.55 | % | 0.29 | 0 | 0 | 0.98 | 0.78 | 0.02 | -0.06 | 11/2/2026 4:00:06 PM EST | |||
| 31.00 | 6.40 | 9.30 | 7.85 | % | 0.25 | 0 | 0 | 0.97 | 0.75 | 0.03 | -0.06 | 11/2/2026 4:00:06 PM EST | |||
| 32.00 | 6.65 | 7.45 | 7.05 | % | 0.22 | 0 | 0 | 0.94 | 0.72 | 0.03 | -0.06 | 11/2/2026 4:00:06 PM EST | |||
| 33.00 | 6.15 | 7.20 | 6.68 | % | 0.20 | 0 | 0 | 1.00 | 0.69 | 0.03 | -0.07 | 11/2/2026 4:00:06 PM EST | |||
| 34.00 | 5.55 | 6.35 | 5.95 | % | 0.18 | 0 | 0 | 0.96 | 0.66 | 0.03 | -0.07 | 11/2/2026 4:00:06 PM EST | |||
| 35.00 | 5.20 | 6.00 | 5.60 | % | 0.16 | 0 | 0 | 0.99 | 0.63 | 0.03 | -0.07 | 11/2/2026 4:00:06 PM EST | |||
| 36.00 | 4.70 | 5.40 | 5.05 | % | 0.14 | 0 | 0 | 0.98 | 0.60 | 0.03 | -0.07 | 11/2/2026 4:00:06 PM EST | |||
| 37.00 | 4.30 | 5.10 | 4.70 | 4.65 | % | 0.13 | 4 | 0 | 1.00 | 0.57 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 38.00 | 3.95 | 4.60 | 4.28 | 5.20 | % | 0.11 | 2 | 0 | 0.99 | 0.54 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 39.00 | 3.55 | 4.20 | 3.88 | % | 0.10 | 0 | 0 | 0.99 | 0.50 | 0.03 | -0.07 | 11/2/2026 4:00:06 PM EST | |||
| 40.00 | 3.30 | 4.15 | 3.73 | 4.55 | -0.45 | -9.00% | 0.09 | 1 | 10 | 1.03 | 0.47 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 41.00 | 2.36 | 3.55 | 2.96 | % | 0.07 | 0 | 0 | 0.94 | 0.45 | 0.03 | -0.07 | 11/2/2026 4:00:06 PM EST | |||
| 42.00 | 2.73 | 3.40 | 3.07 | 3.90 | % | 0.07 | 1 | 0 | 1.03 | 0.42 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 43.00 | 2.15 | 3.35 | 2.75 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.02 | 0.39 | 0.03 | -0.06 | 10/29/2026 | 11/2/2026 4:00:06 PM EST |
| 44.00 | 2.23 | 2.72 | 2.48 | 3.22 | -1.08 | -25.12% | 0.06 | 2 | 1 | 1.01 | 0.36 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 45.00 | 1.82 | 2.66 | 2.24 | 2.25 | -0.95 | -29.69% | 0.05 | 2 | 2 | 1.01 | 0.34 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 46.00 | 1.68 | 2.50 | 2.09 | 2.60 | -2.22 | -46.06% | 0.05 | 1 | 7 | 1.02 | 0.32 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 47.00 | 1.26 | 2.11 | 1.69 | 1.96 | -1.34 | -40.61% | 0.04 | 11 | 1 | 0.97 | 0.29 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 48.00 | 1.47 | 2.19 | 1.83 | 3.72 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.05 | 0.27 | 0.03 | -0.06 | 10/29/2026 | 11/2/2026 4:00:06 PM EST |
| 49.00 | 1.28 | 2.17 | 1.73 | % | 0.04 | 0 | 0 | 1.06 | 0.25 | 0.03 | -0.05 | 11/2/2026 4:00:06 PM EST | |||
| 50.00 | 1.17 | 1.60 | 1.39 | 1.57 | -0.53 | -25.24% | 0.03 | 12 | 9 | 1.02 | 0.24 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 51.00 | 0.99 | 1.61 | 1.30 | 1.40 | % | 0.03 | 1 | 0 | 1.03 | 0.22 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 52.00 | 0.99 | 1.39 | 1.19 | 1.25 | -0.73 | -36.87% | 0.02 | 2 | 2 | 1.03 | 0.20 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 53.00 | 0.76 | 1.40 | 1.08 | 1.18 | % | 0.02 | 4 | 0 | 1.03 | 0.19 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 54.00 | 0.77 | 1.21 | 0.99 | 1.31 | % | 0.02 | 2 | 0 | 1.04 | 0.18 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 55.00 | 0.65 | 1.45 | 1.05 | 1.21 | -0.37 | -23.42% | 0.02 | 6 | 40 | 1.08 | 0.16 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 56.00 | 0.50 | 1.46 | 0.98 | % | 0.02 | 0 | 0 | 1.08 | 0.15 | 0.02 | -0.04 | 11/2/2026 4:00:06 PM EST | |||
| 57.00 | 0.50 | 1.18 | 0.84 | 0.81 | % | 0.01 | 2 | 0 | 1.07 | 0.14 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 58.00 | 0.37 | 1.00 | 0.69 | 0.70 | % | 0.01 | 2 | 0 | 1.04 | 0.14 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 59.00 | 0.44 | 1.19 | 0.82 | % | 0.01 | 0 | 0 | 1.11 | 0.12 | 0.02 | -0.03 | 11/2/2026 4:00:06 PM EST | |||
| 60.00 | 0.38 | 0.73 | 0.56 | 0.78 | % | 0.01 | 5 | 0 | 1.04 | 0.12 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.76 | 1.22 | 0.99 | 0.98 | +0.49 | +100.00% | 0.04 | 13 | 10 | 1.11 | -0.12 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 30.00 | 1.71 | 2.10 | 1.91 | 2.10 | % | 0.06 | 67 | 0 | 1.06 | -0.22 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 31.00 | 1.88 | 2.60 | 2.24 | 1.54 | +0.60 | +63.83% | 0.07 | 1 | 7 | 1.06 | -0.25 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 32.00 | 2.55 | 2.87 | 2.71 | 2.38 | % | 0.08 | 44 | 0 | 1.08 | -0.28 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 33.00 | 2.64 | 3.70 | 3.17 | 2.98 | +0.78 | +35.46% | 0.10 | 2 | 11 | 1.09 | -0.31 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 34.00 | 3.15 | 3.90 | 3.53 | 3.34 | % | 0.10 | 4 | 0 | 1.06 | -0.34 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 35.00 | 3.75 | 4.35 | 4.05 | 4.02 | +1.46 | +57.04% | 0.12 | 17 | 7 | 1.07 | -0.37 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 36.00 | 4.40 | 4.95 | 4.68 | 4.59 | +1.62 | +54.55% | 0.13 | 50 | 2 | 1.09 | -0.40 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 37.00 | 5.00 | 5.35 | 5.18 | 5.17 | +2.92 | +129.78% | 0.14 | 132 | 5 | 1.08 | -0.43 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 38.00 | 5.55 | 6.00 | 5.78 | 5.73 | +3.12 | +119.54% | 0.15 | 89 | 1 | 1.08 | -0.46 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 39.00 | 6.10 | 6.65 | 6.38 | 6.38 | % | 0.16 | 41 | 0 | 1.08 | -0.50 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 40.00 | 6.80 | 7.40 | 7.10 | 7.03 | +2.10 | +42.60% | 0.18 | 51 | 8 | 1.10 | -0.53 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 41.00 | 6.75 | 8.90 | 7.83 | 6.12 | +0.87 | +16.58% | 0.19 | 92 | 4 | 1.11 | -0.55 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 42.00 | 7.70 | 9.25 | 8.48 | 8.03 | +2.20 | +37.74% | 0.20 | 81 | 11 | 1.10 | -0.58 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 43.00 | 8.60 | 9.55 | 9.08 | 6.70 | +0.01 | +0.15% | 0.21 | 72 | 44 | 1.07 | -0.61 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 44.00 | 9.00 | 10.40 | 9.70 | 7.35 | +0.15 | +2.09% | 0.22 | 77 | 4 | 1.04 | -0.64 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 45.00 | 10.10 | 11.10 | 10.60 | 10.29 | +2.91 | +39.44% | 0.24 | 16 | 1 | 1.08 | -0.66 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 46.00 | 11.05 | 11.85 | 11.45 | 9.17 | +1.09 | +13.49% | 0.25 | 8 | 7 | 1.09 | -0.68 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 47.00 | 11.35 | 12.75 | 12.05 | 10.96 | +2.16 | +24.55% | 0.26 | 33 | 10 | 1.03 | -0.71 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 48.00 | 11.40 | 14.50 | 12.95 | 10.53 | -0.12 | -1.13% | 0.27 | 71 | 14 | 1.40 | -0.73 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 49.00 | 13.20 | 14.40 | 13.80 | 13.20 | +2.85 | +27.54% | 0.28 | 69 | 4 | 1.05 | -0.75 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 50.00 | 14.20 | 15.45 | 14.83 | 14.48 | +2.46 | +20.47% | 0.30 | 39 | 82 | 1.10 | -0.76 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 51.00 | 13.90 | 16.25 | 15.08 | 12.95 | +1.12 | +9.47% | 0.30 | 3 | 1 | 1.23 | -0.78 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 52.00 | 16.45 | 17.25 | 16.85 | 16.56 | % | 0.32 | 15 | 0 | 1.21 | -0.80 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 53.00 | 17.15 | 18.15 | 17.65 | 16.55 | % | 0.33 | 7 | 0 | 1.17 | -0.81 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 54.00 | 17.55 | 19.05 | 18.30 | 17.95 | +2.26 | +14.41% | 0.34 | 3 | 2 | 1.29 | -0.82 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 55.00 | 17.50 | 19.95 | 18.73 | 16.85 | +0.51 | +3.13% | 0.34 | 14 | 3 | 1.29 | -0.84 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 56.00 | 19.20 | 20.90 | 20.05 | 19.68 | +3.43 | +21.11% | 0.36 | 9 | 5 | 1.31 | -0.85 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 57.00 | 19.40 | 22.60 | 21.00 | 17.56 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.55 | -0.86 | 0.02 | -0.04 | 10/30/2026 | 11/2/2026 4:00:06 PM EST |
| 58.00 | 21.60 | 22.70 | 22.15 | 22.48 | +5.48 | +32.24% | 0.38 | 16 | 2 | 1.31 | -0.86 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |
| 59.00 | 21.25 | 23.65 | 22.45 | 20.45 | % | 0.38 | 3 | 0 | 1.33 | -0.88 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 4:00:06 PM EST | |
| 60.00 | 22.90 | 25.15 | 24.03 | 22.90 | +3.24 | +16.48% | 0.40 | 5 | 3 | 1.52 | -0.88 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 4:00:06 PM EST |