Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $70.05 as of 11/5/2025 1:25:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.55 | 28.30 | 26.93 | 35.66 | 0.00 | 0.00% | 0.60 | 0 | 16 | 1.68 | 0.93 | 0.01 | -0.07 | 10/31/2025 | 11/5/2025 11:58:58 AM EST |
| 50.00 | 21.25 | 24.05 | 22.65 | 24.00 | 0.00 | 0.00% | 0.45 | 0 | 27 | 1.14 | 0.88 | 0.01 | -0.09 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 55.00 | 17.25 | 20.10 | 18.68 | 16.97 | -9.38 | -35.60% | 0.34 | 1 | 2 | 1.15 | 0.82 | 0.01 | -0.11 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 56.00 | 16.50 | 19.35 | 17.93 | % | 0.32 | 0 | 0 | 1.14 | 0.81 | 0.01 | -0.12 | 11/5/2025 11:58:58 AM EST | |||
| 57.00 | 15.75 | 18.55 | 17.15 | % | 0.30 | 0 | 0 | 1.13 | 0.79 | 0.01 | -0.12 | 11/5/2025 11:58:58 AM EST | |||
| 58.00 | 15.00 | 17.95 | 16.48 | 20.72 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.14 | 0.78 | 0.01 | -0.13 | 10/27/2025 | 11/5/2025 11:58:58 AM EST |
| 59.00 | 14.35 | 17.05 | 15.70 | % | 0.27 | 0 | 0 | 1.12 | 0.76 | 0.01 | -0.13 | 11/5/2025 11:58:58 AM EST | |||
| 60.00 | 13.70 | 16.65 | 15.18 | 23.02 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.14 | 0.75 | 0.01 | -0.14 | 10/30/2025 | 11/5/2025 11:58:58 AM EST |
| 61.00 | 13.80 | 14.80 | 14.30 | % | 0.23 | 0 | 0 | 1.13 | 0.73 | 0.01 | -0.14 | 11/5/2025 11:58:58 AM EST | |||
| 62.00 | 12.50 | 15.45 | 13.98 | 12.78 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.15 | 0.72 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 63.00 | 11.75 | 14.90 | 13.33 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.14 | 0.70 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 64.00 | 12.05 | 14.40 | 13.23 | 14.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | 0.69 | 0.01 | -0.15 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 65.00 | 10.60 | 12.90 | 11.75 | 11.14 | -10.53 | -48.60% | 0.18 | 1 | 3 | 1.08 | 0.67 | 0.02 | -0.15 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 66.00 | 10.15 | 12.45 | 11.30 | % | 0.17 | 0 | 0 | 1.09 | 0.65 | 0.02 | -0.16 | 11/5/2025 11:58:58 AM EST | |||
| 67.00 | 9.60 | 11.95 | 10.78 | % | 0.16 | 0 | 0 | 1.09 | 0.64 | 0.02 | -0.16 | 11/5/2025 11:58:58 AM EST | |||
| 68.00 | 9.15 | 11.30 | 10.23 | 10.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.08 | 0.62 | 0.02 | -0.16 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 69.00 | 9.80 | 11.55 | 10.68 | 10.42 | % | 0.15 | 20 | 0 | 1.20 | 0.60 | 0.02 | -0.16 | 11/5/2025 | 11/5/2025 11:58:58 AM EST | |
| 70.00 | 9.00 | 10.10 | 9.55 | 9.85 | +0.85 | +9.45% | 0.14 | 41 | 12 | 1.13 | 0.59 | 0.02 | -0.16 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 71.00 | 9.15 | 11.05 | 10.10 | 7.88 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.25 | 0.57 | 0.02 | -0.16 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 72.00 | 7.30 | 10.70 | 9.00 | 8.67 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.16 | 0.55 | 0.02 | -0.16 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 73.00 | 6.90 | 10.35 | 8.63 | 12.74 | 0.00 | 0.00% | 0.12 | 0 | 111 | 1.16 | 0.54 | 0.02 | -0.17 | 10/27/2025 | 11/5/2025 11:58:58 AM EST |
| 74.00 | 7.80 | 9.25 | 8.53 | 8.16 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.20 | 0.52 | 0.02 | -0.17 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 75.00 | 6.65 | 9.65 | 8.15 | 6.93 | -0.97 | -12.28% | 0.11 | 1 | 90 | 1.20 | 0.51 | 0.02 | -0.17 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 76.00 | 6.25 | 9.30 | 7.78 | 8.21 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.20 | 0.49 | 0.02 | -0.17 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 77.00 | 5.95 | 9.00 | 7.48 | 7.68 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.20 | 0.48 | 0.02 | -0.17 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 78.00 | 5.70 | 8.55 | 7.13 | 6.15 | -0.85 | -12.15% | 0.09 | 2 | 152 | 1.20 | 0.46 | 0.02 | -0.16 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 79.00 | 5.45 | 6.90 | 6.18 | 7.97 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.15 | 0.45 | 0.02 | -0.16 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 80.00 | 6.05 | 7.75 | 6.90 | 6.30 | -0.30 | -4.55% | 0.09 | 5 | 137 | 1.25 | 0.43 | 0.02 | -0.16 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 81.00 | 5.00 | 6.80 | 5.90 | 5.90 | +0.90 | +18.00% | 0.07 | 1 | 14 | 1.16 | 0.42 | 0.02 | -0.16 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 82.00 | 3.95 | 6.30 | 5.13 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.10 | 0.40 | 0.02 | -0.16 | 10/29/2025 | 11/5/2025 11:58:58 AM EST |
| 83.00 | 4.00 | 7.35 | 5.68 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.20 | 0.39 | 0.02 | -0.16 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 84.00 | 4.65 | 6.00 | 5.33 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.19 | 0.38 | 0.02 | -0.16 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 85.00 | 4.55 | 5.55 | 5.05 | 4.30 | -0.70 | -14.00% | 0.06 | 13 | 50 | 1.20 | 0.36 | 0.02 | -0.15 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 86.00 | 4.00 | 5.45 | 4.73 | % | 0.06 | 0 | 0 | 1.18 | 0.35 | 0.02 | -0.15 | 11/5/2025 11:58:58 AM EST | |||
| 87.00 | 3.70 | 5.25 | 4.48 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.18 | 0.34 | 0.02 | -0.15 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 88.00 | 2.95 | 4.80 | 3.88 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.12 | 0.33 | 0.01 | -0.15 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 89.00 | 3.15 | 5.90 | 4.53 | 2.81 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.24 | 0.31 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 90.00 | 2.24 | 5.00 | 3.62 | 4.22 | 0.00 | 0.00% | 0.04 | 0 | 140 | 1.13 | 0.30 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 91.00 | 2.34 | 5.00 | 3.67 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.17 | 0.29 | 0.01 | -0.14 | 10/31/2025 | 11/5/2025 11:58:58 AM EST |
| 95.00 | 2.50 | 4.50 | 3.50 | 2.70 | -0.60 | -18.19% | 0.04 | 7 | 186 | 1.25 | 0.25 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 100.00 | 2.40 | 2.95 | 2.68 | 2.40 | 0.00 | 0.00% | 0.03 | 5 | 58 | 1.19 | 0.21 | 0.01 | -0.12 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 105.00 | 1.45 | 2.65 | 2.05 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.22 | 0.17 | 0.01 | -0.11 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 110.00 | 1.26 | 2.09 | 1.68 | 1.69 | +0.22 | +14.97% | 0.02 | 10 | 68 | 1.24 | 0.14 | 0.01 | -0.09 | 11/5/2025 | 11/5/2025 11:58:58 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 | 0.36 | 1.06 | 0.71 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.14 | -0.07 | 0.01 | -0.07 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 50.00 | 1.51 | 1.81 | 1.66 | 1.51 | -0.19 | -11.18% | 0.03 | 15 | 125 | 1.21 | -0.12 | 0.01 | -0.09 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 55.00 | 2.22 | 2.95 | 2.59 | 2.80 | +0.11 | +4.09% | 0.05 | 21 | 62 | 1.16 | -0.18 | 0.01 | -0.11 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 56.00 | 2.53 | 3.65 | 3.09 | 3.17 | +0.02 | +0.64% | 0.06 | 20 | 3 | 1.19 | -0.19 | 0.01 | -0.12 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 57.00 | 2.90 | 3.50 | 3.20 | 3.10 | +0.06 | +1.98% | 0.06 | 2 | 9 | 1.16 | -0.21 | 0.01 | -0.12 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 58.00 | 3.10 | 3.90 | 3.50 | 3.52 | -0.11 | -3.03% | 0.06 | 4 | 33 | 1.16 | -0.22 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 59.00 | 3.50 | 4.30 | 3.90 | 3.88 | -0.07 | -1.78% | 0.07 | 4 | 6 | 1.17 | -0.24 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 60.00 | 3.95 | 4.75 | 4.35 | 4.35 | +0.13 | +3.09% | 0.07 | 6 | 225 | 1.18 | -0.25 | 0.01 | -0.14 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 61.00 | 4.15 | 5.30 | 4.73 | 4.83 | +0.23 | +5.00% | 0.08 | 10 | 3 | 1.18 | -0.27 | 0.01 | -0.14 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 62.00 | 4.45 | 5.75 | 5.10 | 5.05 | 0.00 | 0.00% | 0.08 | 29 | 13 | 1.18 | -0.28 | 0.01 | -0.14 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 63.00 | 5.30 | 5.90 | 5.60 | 5.35 | -0.04 | -0.75% | 0.09 | 22 | 13 | 1.15 | -0.30 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 64.00 | 5.15 | 6.20 | 5.68 | 5.69 | +0.21 | +3.84% | 0.09 | 30 | 1 | 1.14 | -0.31 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 65.00 | 5.80 | 6.65 | 6.23 | 6.19 | -0.26 | -4.04% | 0.10 | 4 | 61 | 1.16 | -0.33 | 0.02 | -0.15 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 66.00 | 5.65 | 7.25 | 6.45 | 6.44 | -0.12 | -1.83% | 0.10 | 68 | 5 | 1.12 | -0.35 | 0.02 | -0.16 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 67.00 | 6.20 | 7.80 | 7.00 | 6.92 | -0.47 | -6.36% | 0.10 | 23 | 27 | 1.13 | -0.36 | 0.02 | -0.16 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 68.00 | 6.60 | 9.00 | 7.80 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.17 | -0.38 | 0.02 | -0.16 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 69.00 | 7.25 | 8.70 | 7.98 | 8.21 | -1.45 | -15.01% | 0.12 | 1 | 10 | 1.13 | -0.40 | 0.02 | -0.16 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 70.00 | 8.35 | 9.40 | 8.88 | 9.04 | +0.21 | +2.38% | 0.13 | 42 | 79 | 1.17 | -0.41 | 0.02 | -0.16 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 71.00 | 8.75 | 11.00 | 9.88 | 9.80 | +0.76 | +8.41% | 0.14 | 1 | 6 | 1.23 | -0.43 | 0.02 | -0.16 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 72.00 | 8.65 | 11.60 | 10.13 | 8.91 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.19 | -0.45 | 0.02 | -0.16 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 73.00 | 9.50 | 12.20 | 10.85 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 47 | 1.20 | -0.46 | 0.02 | -0.17 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 74.00 | 9.75 | 11.90 | 10.83 | 9.61 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.13 | -0.48 | 0.02 | -0.17 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 75.00 | 10.80 | 12.85 | 11.83 | 10.44 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.21 | -0.49 | 0.02 | -0.17 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 76.00 | 10.75 | 13.50 | 12.13 | 12.14 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.17 | -0.51 | 0.02 | -0.17 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 77.00 | 11.40 | 13.80 | 12.60 | 12.82 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.11 | -0.52 | 0.02 | -0.17 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 78.00 | 12.75 | 14.60 | 13.68 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.20 | -0.54 | 0.02 | -0.16 | 10/30/2025 | 11/5/2025 11:58:58 AM EST |
| 79.00 | 12.80 | 16.10 | 14.45 | 10.75 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.18 | -0.55 | 0.02 | -0.16 | 10/31/2025 | 11/5/2025 11:58:58 AM EST |
| 80.00 | 14.20 | 16.05 | 15.13 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 41 | 1.17 | -0.57 | 0.02 | -0.16 | 11/3/2025 | 11/5/2025 11:58:58 AM EST |
| 81.00 | 15.35 | 17.50 | 16.43 | 16.90 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.25 | -0.58 | 0.02 | -0.16 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 82.00 | 16.30 | 18.25 | 17.28 | % | 0.21 | 0 | 0 | 1.27 | -0.60 | 0.02 | -0.16 | 11/5/2025 11:58:58 AM EST | |||
| 83.00 | 15.80 | 18.30 | 17.05 | % | 0.21 | 0 | 0 | 1.14 | -0.61 | 0.02 | -0.16 | 11/5/2025 11:58:58 AM EST | |||
| 84.00 | 17.00 | 19.75 | 18.38 | 14.12 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.22 | -0.62 | 0.02 | -0.16 | 10/29/2025 | 11/5/2025 11:58:58 AM EST |
| 85.00 | 18.05 | 20.50 | 19.28 | 19.88 | +6.82 | +52.23% | 0.23 | 1 | 13 | 1.24 | -0.64 | 0.02 | -0.15 | 11/5/2025 | 11/5/2025 11:58:58 AM EST |
| 86.00 | 19.25 | 21.25 | 20.25 | % | 0.24 | 0 | 0 | 1.27 | -0.65 | 0.02 | -0.15 | 11/5/2025 11:58:58 AM EST | |||
| 87.00 | 19.35 | 22.10 | 20.73 | % | 0.24 | 0 | 0 | 1.23 | -0.66 | 0.02 | -0.15 | 11/5/2025 11:58:58 AM EST | |||
| 88.00 | 20.00 | 22.85 | 21.43 | % | 0.24 | 0 | 0 | 1.22 | -0.67 | 0.01 | -0.15 | 11/5/2025 11:58:58 AM EST | |||
| 89.00 | 21.25 | 23.65 | 22.45 | 22.32 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.25 | -0.69 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:58:58 AM EST |
| 90.00 | 22.15 | 24.45 | 23.30 | 18.18 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.26 | -0.70 | 0.01 | -0.14 | 10/30/2025 | 11/5/2025 11:58:58 AM EST |
| 91.00 | 22.50 | 25.30 | 23.90 | % | 0.26 | 0 | 0 | 1.23 | -0.71 | 0.01 | -0.14 | 11/5/2025 11:58:58 AM EST | |||
| 95.00 | 25.95 | 28.65 | 27.30 | 22.46 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.24 | -0.75 | 0.01 | -0.13 | 10/27/2025 | 11/5/2025 11:58:58 AM EST |
| 100.00 | 30.25 | 32.25 | 31.25 | 26.32 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.17 | -0.79 | 0.01 | -0.12 | 10/27/2025 | 11/5/2025 11:58:58 AM EST |
| 105.00 | 34.55 | 36.85 | 35.70 | % | 0.34 | 0 | 0 | 1.12 | -0.83 | 0.01 | -0.11 | 11/5/2025 11:58:58 AM EST | |||
| 110.00 | 39.15 | 42.05 | 40.60 | % | 0.37 | 0 | 0 | 1.52 | -0.86 | 0.01 | -0.09 | 11/5/2025 11:58:58 AM EST |