Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $65.28 as of 11/7/2025 11:55:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.55 | 25.00 | 23.28 | % | 0.52 | 0 | 0 | 1.13 | 0.87 | 0.01 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 50.00 | 17.80 | 21.45 | 19.63 | % | 0.39 | 0 | 0 | 1.17 | 0.81 | 0.01 | -0.08 | 11/7/2025 11:58:56 AM EST | |||
| 55.00 | 14.55 | 17.10 | 15.83 | % | 0.29 | 0 | 0 | 1.15 | 0.73 | 0.01 | -0.09 | 11/7/2025 11:58:56 AM EST | |||
| 58.00 | 12.75 | 15.50 | 14.13 | % | 0.24 | 0 | 0 | 1.14 | 0.69 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 59.00 | 12.25 | 14.95 | 13.60 | % | 0.23 | 0 | 0 | 1.14 | 0.67 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 60.00 | 11.70 | 14.20 | 12.95 | % | 0.22 | 0 | 0 | 1.13 | 0.66 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 61.00 | 11.20 | 14.05 | 12.63 | % | 0.21 | 0 | 0 | 1.14 | 0.64 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 62.00 | 10.70 | 13.50 | 12.10 | % | 0.20 | 0 | 0 | 1.14 | 0.63 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 63.00 | 10.25 | 13.10 | 11.68 | % | 0.19 | 0 | 0 | 1.14 | 0.61 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 64.00 | 9.80 | 12.50 | 11.15 | % | 0.17 | 0 | 0 | 1.13 | 0.60 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 65.00 | 9.35 | 12.35 | 10.85 | % | 0.17 | 0 | 0 | 1.14 | 0.58 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 66.00 | 8.95 | 11.70 | 10.33 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.13 | 0.57 | 0.01 | -0.11 | 11/6/2025 | 11/7/2025 11:58:56 AM EST |
| 67.00 | 8.60 | 10.95 | 9.78 | 10.74 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.12 | 0.55 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:56 AM EST |
| 68.00 | 8.15 | 10.90 | 9.53 | % | 0.14 | 0 | 0 | 1.13 | 0.54 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 69.00 | 7.80 | 10.60 | 9.20 | % | 0.13 | 0 | 0 | 1.14 | 0.52 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 70.00 | 8.45 | 9.75 | 9.10 | 8.45 | -2.30 | -21.40% | 0.13 | 1 | 8 | 1.15 | 0.51 | 0.02 | -0.11 | 11/7/2025 | 11/7/2025 11:58:56 AM EST |
| 71.00 | 7.05 | 9.45 | 8.25 | % | 0.12 | 0 | 0 | 1.11 | 0.50 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 72.00 | 6.65 | 9.70 | 8.18 | % | 0.11 | 0 | 0 | 1.13 | 0.48 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 73.00 | 6.30 | 9.15 | 7.73 | % | 0.11 | 0 | 0 | 1.12 | 0.47 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 74.00 | 6.05 | 9.15 | 7.60 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.14 | 0.45 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:56 AM EST |
| 75.00 | 6.55 | 8.30 | 7.43 | 7.50 | -0.32 | -4.10% | 0.10 | 4 | 3 | 1.15 | 0.44 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:56 AM EST |
| 76.00 | 5.50 | 8.65 | 7.08 | % | 0.09 | 0 | 0 | 1.15 | 0.43 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 77.00 | 5.10 | 7.90 | 6.50 | % | 0.08 | 0 | 0 | 1.11 | 0.42 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 78.00 | 4.85 | 8.05 | 6.45 | % | 0.08 | 0 | 0 | 1.13 | 0.40 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 79.00 | 4.60 | 8.05 | 6.33 | % | 0.08 | 0 | 0 | 1.15 | 0.39 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 80.00 | 6.00 | 6.70 | 6.35 | 6.50 | % | 0.08 | 7 | 0 | 1.17 | 0.38 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:56 AM EST | |
| 81.00 | 4.05 | 6.80 | 5.43 | % | 0.07 | 0 | 0 | 1.10 | 0.37 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 82.00 | 3.80 | 7.25 | 5.53 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.14 | 0.36 | 0.01 | -0.11 | 11/6/2025 | 11/7/2025 11:58:56 AM EST |
| 83.00 | % | 0.00 | 0 | 0 | 1.14 | 0.35 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | ||||||
| 84.00 | 3.40 | 6.85 | 5.13 | % | 0.06 | 0 | 0 | 1.14 | 0.34 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 1.10 | 0.33 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | ||||||
| 86.00 | 2.99 | 6.55 | 4.77 | % | 0.06 | 0 | 0 | 1.14 | 0.32 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 87.00 | % | 0.00 | 0 | 0 | 1.14 | 0.31 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | ||||||
| 88.00 | % | 0.00 | 0 | 0 | 1.14 | 0.30 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | ||||||
| 89.00 | 2.43 | 5.60 | 4.02 | % | 0.05 | 0 | 0 | 1.12 | 0.29 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 1.19 | 0.28 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | ||||||
| 91.00 | 2.11 | 5.75 | 3.93 | % | 0.04 | 0 | 0 | 1.14 | 0.27 | 0.01 | -0.09 | 11/7/2025 11:58:56 AM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 1.12 | 0.24 | 0.01 | -0.09 | 11/7/2025 11:58:56 AM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.12 | 0.20 | 0.01 | -0.08 | 11/7/2025 11:58:56 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.11 | 0.17 | 0.01 | -0.07 | 11/7/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.27 | 3.90 | 2.09 | % | 0.05 | 0 | 0 | 1.02 | -0.13 | 0.01 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 50.00 | 1.83 | 3.75 | 2.79 | 3.30 | % | 0.06 | 1 | 0 | 1.07 | -0.19 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 11:58:56 AM EST | |
| 55.00 | 4.95 | 6.40 | 5.68 | 5.01 | % | 0.10 | 4 | 0 | 1.09 | -0.27 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:58:56 AM EST | |
| 58.00 | 5.80 | 7.95 | 6.88 | 5.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.12 | -0.31 | 0.01 | -0.10 | 11/6/2025 | 11/7/2025 11:58:56 AM EST |
| 59.00 | 6.25 | 8.40 | 7.33 | 7.38 | % | 0.12 | 1 | 0 | 1.12 | -0.33 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:58:56 AM EST | |
| 60.00 | 5.55 | 7.40 | 6.48 | 7.50 | % | 0.11 | 14 | 0 | 1.08 | -0.34 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:58:56 AM EST | |
| 61.00 | 7.15 | 8.20 | 7.68 | % | 0.13 | 0 | 0 | 1.05 | -0.36 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 62.00 | 7.30 | 9.85 | 8.58 | % | 0.14 | 0 | 0 | 1.09 | -0.37 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 63.00 | 8.25 | 10.40 | 9.33 | 7.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.11 | -0.39 | 0.01 | -0.11 | 11/6/2025 | 11/7/2025 11:58:56 AM EST |
| 64.00 | 8.85 | 10.95 | 9.90 | 8.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.13 | -0.40 | 0.01 | -0.11 | 11/6/2025 | 11/7/2025 11:58:56 AM EST |
| 65.00 | 9.60 | 10.60 | 10.10 | 10.32 | +0.82 | +8.64% | 0.16 | 2 | 3 | 1.08 | -0.42 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:56 AM EST |
| 66.00 | 9.90 | 12.10 | 11.00 | 10.08 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.11 | -0.43 | 0.01 | -0.11 | 11/6/2025 | 11/7/2025 11:58:56 AM EST |
| 67.00 | 9.75 | 12.70 | 11.23 | % | 0.17 | 0 | 0 | 1.07 | -0.45 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 68.00 | 10.65 | 13.30 | 11.98 | % | 0.18 | 0 | 0 | 1.08 | -0.46 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 69.00 | 10.95 | 13.95 | 12.45 | % | 0.18 | 0 | 0 | 1.07 | -0.48 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 70.00 | 11.85 | 13.85 | 12.85 | 12.93 | % | 0.18 | 10 | 0 | 1.04 | -0.49 | 0.02 | -0.11 | 11/7/2025 | 11/7/2025 11:58:56 AM EST | |
| 71.00 | 12.50 | 15.20 | 13.85 | % | 0.20 | 0 | 0 | 1.08 | -0.50 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 72.00 | 13.00 | 15.85 | 14.43 | % | 0.20 | 0 | 0 | 1.07 | -0.52 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 73.00 | 13.70 | 16.55 | 15.13 | % | 0.21 | 0 | 0 | 1.07 | -0.53 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 74.00 | 14.45 | 17.20 | 15.83 | % | 0.21 | 0 | 0 | 1.07 | -0.55 | 0.02 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 75.00 | 15.40 | 17.95 | 16.68 | % | 0.22 | 0 | 0 | 1.09 | -0.56 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 76.00 | 15.65 | 18.65 | 17.15 | 16.23 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.06 | -0.57 | 0.01 | -0.11 | 11/6/2025 | 11/7/2025 11:58:56 AM EST |
| 77.00 | 16.45 | 19.35 | 17.90 | % | 0.23 | 0 | 0 | 1.06 | -0.58 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 78.00 | 17.25 | 20.10 | 18.68 | % | 0.24 | 0 | 0 | 1.07 | -0.60 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 79.00 | 18.20 | 20.85 | 19.53 | % | 0.25 | 0 | 0 | 1.08 | -0.61 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 80.00 | 18.85 | 21.60 | 20.23 | 21.68 | % | 0.25 | 2 | 0 | 1.07 | -0.62 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:56 AM EST | |
| 81.00 | 19.60 | 22.35 | 20.98 | % | 0.26 | 0 | 0 | 1.07 | -0.63 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 82.00 | 20.25 | 23.10 | 21.68 | % | 0.26 | 0 | 0 | 1.06 | -0.64 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 83.00 | % | 0.00 | 0 | 0 | 1.06 | -0.65 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | ||||||
| 84.00 | 21.90 | 24.70 | 23.30 | % | 0.28 | 0 | 0 | 1.06 | -0.66 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 1.06 | -0.67 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | ||||||
| 86.00 | 23.55 | 26.30 | 24.93 | % | 0.29 | 0 | 0 | 1.06 | -0.68 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 87.00 | 24.35 | 27.10 | 25.73 | % | 0.30 | 0 | 0 | 1.06 | -0.69 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | 1.06 | -0.70 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | ||||||
| 89.00 | 26.05 | 28.75 | 27.40 | % | 0.31 | 0 | 0 | 1.06 | -0.71 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 1.06 | -0.72 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | ||||||
| 91.00 | % | 0.00 | 0 | 0 | 1.05 | -0.73 | 0.01 | -0.09 | 11/7/2025 11:58:56 AM EST | ||||||
| 95.00 | 30.95 | 33.85 | 32.40 | % | 0.34 | 0 | 0 | 1.05 | -0.76 | 0.01 | -0.09 | 11/7/2025 11:58:56 AM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 1.05 | -0.80 | 0.01 | -0.08 | 11/7/2025 11:58:56 AM EST | ||||||
| 105.00 | 39.05 | 42.75 | 40.90 | % | 0.39 | 0 | 0 | 1.02 | -0.83 | 0.01 | -0.07 | 11/7/2025 11:58:56 AM EST |