Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $32.49 as of 11/9/2026 6:48:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 15.00 | 17.65 | 16.33 | % | 0.78 | 0 | 0 | 2.09 | 0.94 | 0.01 | -0.02 | 11/9/2026 3:59:54 PM EST | |||
| 22.00 | 13.90 | 17.30 | 15.60 | % | 0.71 | 0 | 0 | 1.95 | 0.93 | 0.01 | -0.03 | 11/9/2026 3:59:54 PM EST | |||
| 23.00 | 12.70 | 16.35 | 14.53 | % | 0.63 | 0 | 0 | 1.69 | 0.92 | 0.01 | -0.03 | 11/9/2026 3:59:54 PM EST | |||
| 24.00 | 13.05 | 14.75 | 13.90 | % | 0.58 | 0 | 0 | 1.06 | 0.90 | 0.01 | -0.03 | 11/9/2026 3:59:54 PM EST | |||
| 25.00 | 11.10 | 14.85 | 12.98 | % | 0.52 | 0 | 0 | 1.63 | 0.88 | 0.01 | -0.04 | 11/9/2026 3:59:54 PM EST | |||
| 26.00 | 10.80 | 13.45 | 12.13 | % | 0.47 | 0 | 0 | 1.60 | 0.86 | 0.02 | -0.04 | 11/9/2026 3:59:54 PM EST | |||
| 27.00 | 10.35 | 12.55 | 11.45 | % | 0.42 | 0 | 0 | 1.05 | 0.84 | 0.02 | -0.04 | 11/9/2026 3:59:54 PM EST | |||
| 28.00 | 9.10 | 12.70 | 10.90 | % | 0.39 | 0 | 0 | 1.09 | 0.82 | 0.02 | -0.05 | 11/9/2026 3:59:54 PM EST | |||
| 29.00 | 8.45 | 11.60 | 10.03 | 7.45 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.05 | 0.80 | 0.02 | -0.05 | 11/6/2026 | 11/9/2026 3:59:54 PM EST |
| 30.00 | 8.45 | 10.60 | 9.53 | 9.97 | +3.77 | +60.81% | 0.32 | 4 | 6 | 1.12 | 0.77 | 0.02 | -0.05 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 31.00 | 7.60 | 9.95 | 8.78 | 5.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.08 | 0.75 | 0.02 | -0.06 | 11/6/2026 | 11/9/2026 3:59:54 PM EST |
| 32.00 | 7.45 | 9.35 | 8.40 | 8.65 | +3.39 | +64.45% | 0.26 | 1 | 35 | 1.14 | 0.72 | 0.02 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 33.00 | 6.10 | 8.60 | 7.35 | 9.39 | +4.52 | +92.82% | 0.22 | 2 | 16 | 1.03 | 0.69 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 34.00 | 5.45 | 8.20 | 6.83 | % | 0.20 | 0 | 0 | 1.03 | 0.67 | 0.03 | -0.06 | 11/9/2026 3:59:54 PM EST | |||
| 35.00 | 5.80 | 6.85 | 6.33 | 6.25 | +1.80 | +40.45% | 0.18 | 6 | 12 | 1.03 | 0.64 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 36.00 | 5.50 | 7.20 | 6.35 | 5.55 | % | 0.18 | 36 | 0 | 1.14 | 0.61 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST | |
| 37.00 | 4.35 | 5.80 | 5.08 | 5.96 | % | 0.14 | 2 | 0 | 0.97 | 0.58 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST | |
| 38.00 | 4.10 | 5.65 | 4.88 | 5.00 | % | 0.13 | 7 | 0 | 1.01 | 0.55 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST | |
| 39.00 | 3.40 | 5.65 | 4.53 | 4.75 | % | 0.12 | 7 | 0 | 1.02 | 0.52 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST | |
| 40.00 | 3.05 | 4.70 | 3.88 | 4.08 | +1.18 | +40.69% | 0.10 | 96 | 102 | 0.96 | 0.50 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 41.00 | 3.05 | 4.60 | 3.83 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.02 | 0.47 | 0.03 | -0.06 | 11/6/2026 | 11/9/2026 3:59:54 PM EST |
| 42.00 | 2.57 | 4.40 | 3.49 | 3.44 | +1.20 | +53.58% | 0.08 | 7 | 8 | 1.01 | 0.44 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 43.00 | 2.24 | 4.20 | 3.22 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.02 | 0.41 | 0.03 | -0.06 | 11/6/2026 | 11/9/2026 3:59:54 PM EST |
| 44.00 | 2.28 | 3.85 | 3.07 | 2.98 | +1.03 | +52.83% | 0.07 | 19 | 20 | 1.04 | 0.39 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 45.00 | 2.16 | 3.15 | 2.66 | 2.67 | +0.97 | +57.06% | 0.06 | 132 | 41 | 1.05 | 0.36 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 46.00 | 1.76 | 2.50 | 2.13 | 2.41 | +0.71 | +41.77% | 0.05 | 23 | 7 | 0.94 | 0.33 | 0.03 | -0.05 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 50.00 | 1.35 | 1.88 | 1.62 | 1.70 | +0.60 | +54.55% | 0.03 | 118 | 63 | 0.99 | 0.24 | 0.02 | -0.04 | 11/9/2026 | 11/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.29 | 0.67 | 0.48 | 0.52 | -1.11 | -68.10% | 0.02 | 1 | 15 | 1.20 | -0.06 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 22.00 | 0.26 | 1.09 | 0.68 | 0.72 | % | 0.03 | 1 | 0 | 1.20 | -0.07 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 3:59:54 PM EST | |
| 23.00 | 0.41 | 1.18 | 0.80 | % | 0.03 | 0 | 0 | 1.19 | -0.08 | 0.01 | -0.03 | 11/9/2026 3:59:54 PM EST | |||
| 24.00 | 0.57 | 0.98 | 0.78 | 0.87 | -1.48 | -62.98% | 0.03 | 1 | 11 | 1.12 | -0.10 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 25.00 | 0.75 | 1.44 | 1.10 | 1.10 | -1.13 | -50.68% | 0.04 | 8 | 17 | 1.17 | -0.12 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 26.00 | 1.00 | 1.75 | 1.38 | 1.65 | -1.05 | -38.89% | 0.05 | 2 | 3 | 1.18 | -0.14 | 0.02 | -0.04 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 27.00 | 1.12 | 1.76 | 1.44 | 1.46 | % | 0.05 | 5 | 0 | 1.12 | -0.16 | 0.02 | -0.04 | 11/9/2026 | 11/9/2026 3:59:54 PM EST | |
| 28.00 | 1.55 | 1.98 | 1.77 | 1.73 | % | 0.06 | 1 | 0 | 1.12 | -0.18 | 0.02 | -0.05 | 11/9/2026 | 11/9/2026 3:59:54 PM EST | |
| 29.00 | 1.48 | 2.39 | 1.94 | 2.03 | -2.24 | -52.46% | 0.07 | 9 | 1 | 1.09 | -0.20 | 0.02 | -0.05 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 30.00 | 1.95 | 2.64 | 2.30 | 2.25 | -1.75 | -43.75% | 0.08 | 29 | 11 | 1.10 | -0.23 | 0.02 | -0.05 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 31.00 | 2.15 | 3.10 | 2.63 | 2.80 | -2.70 | -49.10% | 0.08 | 22 | 1 | 1.09 | -0.25 | 0.02 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 32.00 | 2.65 | 3.55 | 3.10 | 3.00 | -2.45 | -44.96% | 0.10 | 4 | 8 | 1.11 | -0.28 | 0.02 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 33.00 | 2.92 | 4.15 | 3.54 | 3.44 | -2.16 | -38.58% | 0.11 | 2 | 2 | 1.10 | -0.31 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 34.00 | 3.75 | 4.25 | 4.00 | 4.01 | -3.14 | -43.92% | 0.12 | 3 | 10 | 1.10 | -0.33 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 35.00 | 4.25 | 4.70 | 4.48 | 4.46 | % | 0.13 | 7 | 0 | 1.10 | -0.36 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST | |
| 36.00 | 3.85 | 5.10 | 4.48 | 4.90 | % | 0.12 | 7 | 0 | 0.99 | -0.39 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST | |
| 37.00 | 4.75 | 6.25 | 5.50 | 5.35 | -4.30 | -44.56% | 0.15 | 32 | 2 | 1.09 | -0.42 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 38.00 | 4.90 | 7.10 | 6.00 | 5.92 | -3.73 | -38.66% | 0.16 | 15 | 3 | 1.07 | -0.45 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 39.00 | 5.80 | 7.45 | 6.63 | 10.56 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.08 | -0.48 | 0.03 | -0.06 | 11/6/2026 | 11/9/2026 3:59:54 PM EST |
| 40.00 | 6.05 | 8.40 | 7.23 | 7.45 | -2.17 | -22.56% | 0.18 | 7 | 14 | 1.07 | -0.50 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 41.00 | 6.10 | 9.00 | 7.55 | % | 0.18 | 0 | 0 | 1.00 | -0.53 | 0.03 | -0.06 | 11/9/2026 3:59:54 PM EST | |||
| 42.00 | 7.60 | 8.90 | 8.25 | % | 0.20 | 0 | 0 | 1.01 | -0.56 | 0.03 | -0.06 | 11/9/2026 3:59:54 PM EST | |||
| 43.00 | 7.95 | 10.80 | 9.38 | 12.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.08 | -0.59 | 0.03 | -0.06 | 11/6/2026 | 11/9/2026 3:59:54 PM EST |
| 44.00 | 8.75 | 10.90 | 9.83 | 10.96 | -1.99 | -15.37% | 0.22 | 2 | 2 | 1.03 | -0.61 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 45.00 | 9.30 | 11.95 | 10.63 | 10.30 | -5.45 | -34.61% | 0.24 | 3 | 2 | 1.03 | -0.64 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 46.00 | 11.00 | 12.70 | 11.85 | 11.63 | -3.97 | -25.45% | 0.26 | 2 | 2 | 1.14 | -0.67 | 0.03 | -0.05 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 50.00 | 13.25 | 15.55 | 14.40 | 14.70 | -4.36 | -22.88% | 0.29 | 51 | 3 | 0.98 | -0.76 | 0.02 | -0.04 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |