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 | 10.50 | 13.60 | % | 0 | 0 | 2.96 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 13.00 | 9.60 | 12.50 | 12.80 | 0.00 | 0.00% | 0 | 0 | 2.63 | 0.95 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 8.60 | 11.70 | % | 0 | 0 | 2.45 | 0.94 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 7.00 | 10.10 | % | 0 | 0 | 2.29 | 0.92 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 16.00 | 6.40 | 9.50 | % | 0 | 0 | 2.12 | 0.90 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 17.00 | 6.00 | 8.00 | 14.20 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.86 | 0.03 | -0.03 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 18.00 | 6.20 | 7.10 | 7.95 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.82 | 0.03 | -0.03 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 19.00 | 5.20 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.79 | 0.04 | -0.03 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 4.90 | 5.10 | 4.90 | -2.60 | -34.67% | 3 | 35 | 1.01 | 0.75 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 4.30 | 4.50 | 6.50 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.70 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 22.00 | 3.80 | 4.00 | 6.18 | 0.00 | 0.00% | 0 | 108 | 1.06 | 0.65 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 23.00 | 3.30 | 3.50 | 3.50 | -1.10 | -23.92% | 10 | 199 | 1.10 | 0.60 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 2.55 | 3.80 | 2.85 | -1.35 | -32.15% | 34 | 134 | 1.11 | 0.55 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 2.45 | 2.60 | 2.50 | -0.98 | -28.17% | 39 | 103 | 1.02 | 0.50 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 2.10 | 2.80 | 2.08 | -1.22 | -36.97% | 11 | 126 | 1.02 | 0.45 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 1.80 | 2.05 | 1.85 | -0.81 | -30.46% | 23 | 96 | 1.02 | 0.40 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 1.55 | 1.95 | 1.55 | -1.08 | -41.07% | 23 | 48 | 1.11 | 0.36 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 1.30 | 2.05 | 1.37 | -0.72 | -34.45% | 2 | 30 | 1.13 | 0.32 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.85 | 1.30 | 1.30 | -0.50 | -27.78% | 134 | 382 | 1.04 | 0.29 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 0.95 | 1.15 | 1.05 | -0.53 | -33.55% | 18 | 242 | 1.04 | 0.26 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 32.00 | 0.20 | 0.95 | 0.95 | -0.55 | -36.67% | 18 | 125 | 0.85 | 0.23 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 34 | 1.24 | 0.20 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 1.05 | 1.14 | 0.00 | 0.00% | 0 | 12 | 1.54 | 0.17 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 0.05 | 1.15 | 0.67 | -0.38 | -36.19% | 210 | 431 | 1.22 | 0.16 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 36.00 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 45 | 1.12 | 0.14 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 37.00 | 0.00 | 1.10 | % | 0 | 0 | 1.14 | 0.12 | 0.03 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.90 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.10 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 39.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 5 | 1.67 | 0.09 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.21 | 0.08 | 0.02 | -0.02 | 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 | 1.35 | % | 0 | 0 | 2.46 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.76 | -0.05 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 1.45 | % | 0 | 0 | 2.55 | -0.06 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.08 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 28 | 1.90 | -0.10 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.14 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 18.00 | 0.55 | 0.75 | 0.70 | +0.25 | +55.56% | 1 | 22 | 0.91 | -0.18 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 19.00 | 0.45 | 1.05 | 1.00 | -0.30 | -23.08% | 6 | 4 | 0.89 | -0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 1.25 | 1.35 | 1.35 | +0.51 | +60.72% | 69 | 88 | 1.01 | -0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 1.60 | 1.75 | 1.70 | +0.45 | +36.00% | 108 | 51 | 1.00 | -0.30 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 22.00 | 2.05 | 2.20 | 2.05 | +0.42 | +25.77% | 31 | 102 | 1.01 | -0.35 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 23.00 | 2.50 | 2.85 | 2.62 | +0.59 | +29.07% | 9 | 54 | 1.03 | -0.40 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 3.10 | 3.30 | 2.87 | +0.37 | +14.80% | 8 | 45 | 1.02 | -0.45 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 3.70 | 3.90 | 3.93 | -0.12 | -2.97% | 1 | 18 | 1.02 | -0.50 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 4.00 | 4.60 | 4.10 | +0.50 | +13.89% | 1 | 28 | 0.93 | -0.55 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 5.00 | 5.30 | 4.03 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.60 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 5.80 | 6.00 | 6.00 | -1.50 | -20.00% | 10 | 18 | 1.02 | -0.64 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 6.60 | 6.80 | 4.85 | 0.00 | 0.00% | 0 | 115 | 1.03 | -0.68 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 7.30 | 7.60 | 8.15 | 0.00 | 0.00% | 0 | 8 | 1.02 | -0.71 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 8.10 | 9.30 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.74 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 32.00 | 9.00 | 9.30 | 7.30 | 0.00 | 0.00% | 0 | 15 | 1.00 | -0.77 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 33.00 | 8.90 | 11.20 | % | 0 | 0 | 1.02 | -0.80 | 0.04 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 34.00 | 9.80 | 12.20 | % | 0 | 0 | 1.18 | -0.83 | 0.03 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 10.80 | 13.00 | 12.50 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.84 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 36.00 | 12.60 | 14.80 | % | 0 | 0 | 1.75 | -0.86 | 0.03 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 37.00 | 11.80 | 15.30 | % | 0 | 0 | 1.80 | -0.88 | 0.03 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 38.00 | 12.80 | 16.80 | % | 0 | 0 | 2.04 | -0.90 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 39.00 | 13.60 | 17.80 | % | 0 | 0 | 2.06 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 14.80 | 18.60 | % | 0 | 0 | 2.11 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST |