Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $35.88 as of 11/12/2026 6:38:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 8.85 | 11.30 | 10.08 | % | 0.37 | 0 | 0 | 1.16 | 0.81 | 0.02 | -0.04 | 11/12/2026 4:00:10 PM EST | |||
| 28.00 | 7.95 | 10.60 | 9.28 | % | 0.33 | 0 | 0 | 1.12 | 0.78 | 0.02 | -0.04 | 11/12/2026 4:00:10 PM EST | |||
| 29.00 | 6.70 | 9.85 | 8.28 | % | 0.29 | 0 | 0 | 1.01 | 0.76 | 0.02 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 30.00 | 5.55 | 9.35 | 7.45 | % | 0.25 | 0 | 0 | 0.95 | 0.73 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 31.00 | 5.90 | 8.75 | 7.33 | % | 0.24 | 0 | 0 | 1.08 | 0.70 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 32.00 | 4.50 | 8.15 | 6.33 | % | 0.20 | 0 | 0 | 0.97 | 0.67 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 33.00 | 4.60 | 7.60 | 6.10 | % | 0.18 | 0 | 0 | 1.04 | 0.64 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 34.00 | 4.95 | 7.05 | 6.00 | % | 0.18 | 0 | 0 | 1.11 | 0.60 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 35.00 | 4.40 | 5.70 | 5.05 | 5.00 | % | 0.14 | 2 | 0 | 1.00 | 0.57 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 36.00 | 4.00 | 4.90 | 4.45 | 4.76 | % | 0.12 | 1 | 0 | 0.97 | 0.54 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 37.00 | 2.97 | 4.50 | 3.74 | % | 0.10 | 0 | 0 | 0.90 | 0.51 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 38.00 | 3.30 | 5.45 | 4.38 | % | 0.12 | 0 | 0 | 1.10 | 0.48 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 39.00 | 2.40 | 4.40 | 3.40 | 3.45 | % | 0.09 | 1 | 0 | 0.96 | 0.45 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 40.00 | 2.15 | 3.50 | 2.83 | 3.80 | % | 0.07 | 1 | 0 | 0.91 | 0.42 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 41.00 | 2.20 | 3.85 | 3.03 | 2.82 | % | 0.07 | 3 | 0 | 1.00 | 0.39 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 42.00 | 1.88 | 4.30 | 3.09 | % | 0.07 | 0 | 0 | 1.07 | 0.36 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 43.00 | 1.99 | 4.30 | 3.15 | % | 0.07 | 0 | 0 | 1.13 | 0.33 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 44.00 | 1.77 | 2.52 | 2.15 | 2.27 | % | 0.05 | 2 | 0 | 0.97 | 0.30 | 0.03 | -0.04 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 45.00 | 0.86 | 2.41 | 1.64 | 2.11 | % | 0.04 | 8 | 0 | 0.88 | 0.28 | 0.03 | -0.04 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 46.00 | 1.31 | 1.98 | 1.65 | 1.19 | % | 0.04 | 4 | 0 | 0.94 | 0.26 | 0.03 | -0.04 | 11/12/2026 | 11/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 1.15 | 1.98 | 1.57 | 1.50 | % | 0.06 | 2 | 0 | 1.00 | -0.19 | 0.02 | -0.04 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 28.00 | 1.40 | 2.98 | 2.19 | % | 0.08 | 0 | 0 | 1.08 | -0.22 | 0.02 | -0.04 | 11/12/2026 4:00:10 PM EST | |||
| 29.00 | 1.78 | 3.00 | 2.39 | % | 0.08 | 0 | 0 | 1.04 | -0.24 | 0.02 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 30.00 | 2.04 | 3.40 | 2.72 | % | 0.09 | 0 | 0 | 1.03 | -0.27 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 31.00 | 2.30 | 3.80 | 3.05 | % | 0.10 | 0 | 0 | 1.00 | -0.30 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 32.00 | 2.69 | 3.95 | 3.32 | % | 0.10 | 0 | 0 | 0.96 | -0.33 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 33.00 | 3.35 | 4.80 | 4.08 | % | 0.12 | 0 | 0 | 1.02 | -0.36 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 34.00 | 3.75 | 6.00 | 4.88 | % | 0.14 | 0 | 0 | 1.08 | -0.40 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 35.00 | 4.45 | 6.00 | 5.23 | 5.00 | % | 0.15 | 4 | 0 | 1.04 | -0.43 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 36.00 | 4.70 | 6.65 | 5.68 | 5.12 | % | 0.16 | 4 | 0 | 1.01 | -0.46 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 37.00 | 4.70 | 6.75 | 5.73 | 5.83 | % | 0.15 | 8 | 0 | 0.90 | -0.49 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 38.00 | 5.85 | 7.85 | 6.85 | 6.43 | % | 0.18 | 6 | 0 | 0.99 | -0.52 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 39.00 | 6.25 | 8.90 | 7.58 | 7.00 | % | 0.19 | 2 | 0 | 1.00 | -0.55 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 40.00 | 6.65 | 9.00 | 7.83 | % | 0.20 | 0 | 0 | 0.91 | -0.58 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 41.00 | 7.85 | 10.55 | 9.20 | % | 0.22 | 0 | 0 | 1.04 | -0.61 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 42.00 | 8.40 | 10.90 | 9.65 | % | 0.23 | 0 | 0 | 0.97 | -0.64 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 43.00 | 9.25 | 12.05 | 10.65 | % | 0.25 | 0 | 0 | 1.02 | -0.67 | 0.03 | -0.05 | 11/12/2026 4:00:10 PM EST | |||
| 44.00 | 10.05 | 12.90 | 11.48 | 10.67 | % | 0.26 | 1 | 0 | 1.02 | -0.70 | 0.03 | -0.04 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 45.00 | 10.40 | 12.85 | 11.63 | % | 0.26 | 0 | 0 | 1.19 | -0.72 | 0.03 | -0.04 | 11/12/2026 4:00:10 PM EST | |||
| 46.00 | 11.25 | 13.80 | 12.53 | % | 0.27 | 0 | 0 | 1.22 | -0.74 | 0.03 | -0.04 | 11/12/2026 4:00:10 PM EST |