Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $39.79 as of 10/25/2026 8:17:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.25 | 18.95 | 17.60 | 15.85 | -3.65 | -18.72% | 0.78 | 35 | 1 | 1.46 | 0.96 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 25.00 | 13.75 | 17.40 | 15.58 | 16.55 | 0.00 | 0.00% | 0.62 | 0 | 38 | 1.54 | 0.93 | 0.01 | -0.02 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 30.00 | 11.20 | 11.95 | 11.58 | 11.55 | +1.50 | +14.93% | 0.39 | 57 | 60 | 0.91 | 0.84 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 35.00 | 7.00 | 8.95 | 7.98 | 6.70 | -0.25 | -3.60% | 0.23 | 3 | 29 | 0.85 | 0.72 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 40.00 | 5.55 | 5.80 | 5.68 | 5.65 | +0.60 | +11.89% | 0.14 | 326 | 203 | 0.90 | 0.58 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 45.00 | 3.75 | 4.00 | 3.88 | 3.84 | +0.59 | +18.16% | 0.09 | 97 | 260 | 0.90 | 0.44 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 50.00 | 2.49 | 2.70 | 2.60 | 2.63 | +0.39 | +17.42% | 0.05 | 179 | 393 | 0.91 | 0.33 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 55.00 | 1.59 | 1.80 | 1.70 | 1.79 | +0.28 | +18.55% | 0.03 | 61 | 242 | 0.90 | 0.24 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 60.00 | 1.16 | 1.23 | 1.20 | 1.20 | +0.15 | +14.29% | 0.02 | 336 | 2,559 | 0.92 | 0.17 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 65.00 | 0.64 | 0.90 | 0.77 | 0.82 | +0.15 | +22.39% | 0.01 | 134 | 569 | 0.92 | 0.13 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 70.00 | 0.51 | 0.70 | 0.61 | 0.60 | +0.08 | +15.39% | 0.01 | 198 | 589 | 0.95 | 0.09 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.28 | 0.42 | 0.35 | 0.34 | -0.11 | -24.45% | 0.02 | 3 | 11 | 1.00 | -0.04 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 25.00 | 0.55 | 0.68 | 0.62 | 0.60 | -0.12 | -16.67% | 0.02 | 159 | 5,318 | 0.98 | -0.07 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 30.00 | 1.24 | 1.60 | 1.42 | 1.49 | -0.37 | -19.90% | 0.05 | 127 | 491 | 0.91 | -0.16 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 35.00 | 3.00 | 3.20 | 3.10 | 3.13 | -0.22 | -6.57% | 0.09 | 208 | 1,145 | 0.91 | -0.28 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 40.00 | 5.00 | 5.70 | 5.35 | 5.42 | -1.08 | -16.62% | 0.13 | 93 | 432 | 0.88 | -0.42 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 45.00 | 8.10 | 9.15 | 8.63 | 8.68 | -1.27 | -12.77% | 0.19 | 22 | 715 | 0.91 | -0.56 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 50.00 | 11.80 | 13.50 | 12.65 | 12.49 | -0.74 | -5.60% | 0.25 | 57 | 150 | 0.96 | -0.67 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 55.00 | 15.85 | 17.05 | 16.45 | 16.54 | -1.26 | -7.08% | 0.30 | 16 | 79 | 0.89 | -0.76 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 60.00 | 19.05 | 21.35 | 20.20 | 20.85 | -1.55 | -6.92% | 0.34 | 4 | 88 | 1.39 | -0.83 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 65.00 | 24.80 | 27.40 | 26.10 | 26.41 | -1.01 | -3.69% | 0.40 | 26 | 25 | 1.44 | -0.87 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 70.00 | 28.45 | 31.15 | 29.80 | 30.30 | -1.65 | -5.17% | 0.43 | 6 | 29 | 1.22 | -0.91 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |