Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $95.76 as of 1/7/2026 6:47:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 64.60 | 67.90 | 66.25 | 52.05 | 0.00 | 0.00% | 3.31 | 0 | 114 | 3.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 25.00 | 59.25 | 62.95 | 61.10 | 48.00 | 0.00 | 0.00% | 2.44 | 0 | 13 | 2.80 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 30.00 | 54.20 | 57.90 | 56.05 | 42.90 | 0.00 | 0.00% | 1.87 | 0 | 91 | 2.34 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 31.00 | 53.35 | 57.00 | 55.18 | 41.90 | 0.00 | 0.00% | 1.78 | 0 | 22 | 2.37 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 1/7/2026 3:59:52 PM EST |
| 32.00 | 52.35 | 55.95 | 54.15 | 40.49 | 0.00 | 0.00% | 1.69 | 0 | 32 | 2.22 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 1/7/2026 3:59:52 PM EST |
| 33.00 | 51.25 | 55.05 | 53.15 | 39.85 | 0.00 | 0.00% | 1.61 | 0 | 65 | 2.26 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 1/7/2026 3:59:52 PM EST |
| 34.00 | 50.40 | 54.10 | 52.25 | 20.63 | 0.00 | 0.00% | 1.54 | 0 | 31 | 2.19 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 1/7/2026 3:59:52 PM EST |
| 35.00 | 49.80 | 53.10 | 51.45 | 41.34 | 0.00 | 0.00% | 1.47 | 0 | 146 | 2.15 | 1.00 | 0.00 | -0.01 | 12/30/2025 | 1/7/2026 3:59:52 PM EST |
| 36.00 | 48.80 | 52.15 | 50.48 | 46.25 | 0.00 | 0.00% | 1.40 | 0 | 277 | 2.09 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 37.00 | 47.50 | 51.15 | 49.33 | 37.30 | 0.00 | 0.00% | 1.33 | 0 | 223 | 2.04 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 1/7/2026 3:59:52 PM EST |
| 38.00 | 46.50 | 50.20 | 48.35 | 53.19 | 0.00 | 0.00% | 1.27 | 0 | 88 | 1.98 | 0.99 | 0.00 | -0.02 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 39.00 | 45.50 | 49.00 | 47.25 | 51.91 | +16.27 | +45.66% | 1.21 | 1 | 1,103 | 1.83 | 0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 40.00 | 44.55 | 48.25 | 46.40 | 47.37 | -10.53 | -18.19% | 1.16 | 15 | 254 | 1.89 | 0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 41.00 | 43.60 | 47.30 | 45.45 | 33.87 | 0.00 | 0.00% | 1.11 | 0 | 28 | 1.85 | 0.98 | 0.00 | -0.02 | 12/29/2025 | 1/7/2026 3:59:52 PM EST |
| 42.00 | 42.65 | 46.30 | 44.48 | 37.01 | 0.00 | 0.00% | 1.06 | 0 | 59 | 1.81 | 0.98 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 43.00 | 42.00 | 45.35 | 43.68 | 47.79 | -1.31 | -2.67% | 1.02 | 1 | 25 | 1.77 | 0.98 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 44.00 | 42.05 | 44.40 | 43.23 | 44.00 | 0.00 | 0.00% | 0.98 | 0 | 332 | 1.69 | 0.98 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 45.00 | 40.05 | 43.45 | 41.75 | 46.70 | -4.45 | -8.70% | 0.93 | 5 | 157 | 1.69 | 0.97 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 46.00 | 39.15 | 42.50 | 40.83 | 44.60 | 0.00 | 0.00% | 0.89 | 0 | 19 | 1.66 | 0.97 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 47.00 | 39.00 | 41.30 | 40.15 | 40.90 | 0.00 | 0.00% | 0.85 | 0 | 88 | 1.52 | 0.97 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 48.00 | 37.30 | 40.40 | 38.85 | 27.36 | 0.00 | 0.00% | 0.81 | 0 | 46 | 1.50 | 0.96 | 0.00 | -0.04 | 12/31/2025 | 1/7/2026 3:59:52 PM EST |
| 49.00 | 37.35 | 39.65 | 38.50 | 32.23 | 0.00 | 0.00% | 0.79 | 0 | 111 | 1.14 | 0.96 | 0.00 | -0.04 | 12/12/2025 | 1/7/2026 3:59:52 PM EST |
| 50.00 | 35.85 | 38.05 | 36.95 | 36.96 | -11.14 | -23.16% | 0.74 | 27 | 991 | 1.34 | 0.96 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 55.00 | 31.00 | 34.25 | 32.63 | 32.23 | -10.77 | -25.05% | 0.59 | 689 | 1,474 | 1.40 | 0.93 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 60.00 | 26.80 | 30.05 | 28.43 | 27.20 | -11.31 | -29.37% | 0.47 | 13 | 848 | 1.00 | 0.89 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 65.00 | 22.50 | 26.15 | 24.33 | 24.70 | -10.30 | -29.43% | 0.37 | 85 | 541 | 0.98 | 0.84 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 70.00 | 19.80 | 22.65 | 21.23 | 21.44 | -8.46 | -28.30% | 0.30 | 316 | 2,505 | 1.05 | 0.78 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 75.00 | 17.15 | 18.00 | 17.58 | 18.00 | -8.20 | -31.30% | 0.23 | 158 | 1,884 | 0.99 | 0.72 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 80.00 | 14.60 | 15.40 | 15.00 | 14.15 | -8.13 | -36.49% | 0.19 | 220 | 5,964 | 1.01 | 0.65 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 85.00 | 12.30 | 12.70 | 12.50 | 12.70 | -7.51 | -37.16% | 0.15 | 976 | 3,153 | 1.00 | 0.59 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 90.00 | 10.35 | 10.50 | 10.43 | 10.53 | -6.97 | -39.83% | 0.12 | 1,262 | 3,382 | 1.00 | 0.53 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 95.00 | 8.50 | 9.15 | 8.83 | 8.90 | -6.05 | -40.47% | 0.09 | 580 | 2,695 | 1.02 | 0.47 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 100.00 | 7.40 | 7.65 | 7.53 | 7.42 | -5.63 | -43.15% | 0.08 | 1,528 | 5,005 | 1.03 | 0.41 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 105.00 | 5.80 | 6.65 | 6.23 | 6.50 | -4.70 | -41.97% | 0.06 | 933 | 1,566 | 1.03 | 0.36 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 110.00 | 5.25 | 5.65 | 5.45 | 5.37 | -4.33 | -44.64% | 0.05 | 736 | 1,710 | 1.06 | 0.31 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 115.00 | 4.25 | 4.85 | 4.55 | 4.33 | -4.17 | -49.06% | 0.04 | 237 | 636 | 1.06 | 0.27 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 120.00 | 3.60 | 3.90 | 3.75 | 3.75 | -3.52 | -48.42% | 0.03 | 680 | 1,933 | 1.07 | 0.24 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 125.00 | 3.05 | 3.45 | 3.25 | 3.32 | -2.88 | -46.46% | 0.03 | 348 | 696 | 1.07 | 0.21 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 130.00 | 2.75 | 2.95 | 2.85 | 2.85 | -2.49 | -46.63% | 0.02 | 122 | 762 | 1.09 | 0.19 | 0.01 | -0.10 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 135.00 | 2.30 | 2.70 | 2.50 | 2.60 | -2.22 | -46.06% | 0.02 | 55 | 833 | 1.11 | 0.17 | 0.01 | -0.10 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 140.00 | 2.10 | 2.39 | 2.25 | 2.20 | -1.85 | -45.68% | 0.02 | 97 | 360 | 1.13 | 0.15 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 145.00 | 1.75 | 2.11 | 1.93 | 1.95 | -0.17 | -8.02% | 0.01 | 47 | 629 | 1.14 | 0.13 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 150.00 | 1.68 | 1.84 | 1.76 | 1.74 | -1.26 | -42.00% | 0.01 | 1,269 | 3,622 | 1.16 | 0.12 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 300 | 2.16 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.54 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.91 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 1.17 | 0.59 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.00 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.88 | 0.44 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.82 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.44 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.53 | 0.27 | 0.15 | +0.05 | +50.00% | 0.01 | 3 | 738 | 1.54 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 36.00 | 0.02 | 0.36 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.17 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 37.00 | 0.05 | 0.99 | 0.52 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.34 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 1/7/2026 3:59:52 PM EST |
| 38.00 | 0.04 | 0.42 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.16 | -0.01 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.24 | -0.01 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.27 | -0.01 | -3.58% | 0.00 | 414 | 2,450 | 1.20 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 41.00 | 0.12 | 0.49 | 0.31 | 0.31 | +0.04 | +14.82% | 0.01 | 1 | 98 | 1.14 | -0.02 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 42.00 | 0.14 | 0.42 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.10 | -0.02 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 43.00 | 0.12 | 0.65 | 0.39 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.11 | -0.02 | 0.00 | -0.03 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 44.00 | 0.16 | 0.74 | 0.45 | 0.40 | +0.06 | +17.65% | 0.01 | 1 | 174 | 1.12 | -0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 45.00 | 0.36 | 0.79 | 0.58 | 0.44 | +0.08 | +22.23% | 0.01 | 5 | 1,098 | 1.17 | -0.03 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 46.00 | 0.23 | 1.31 | 0.77 | 0.48 | +0.08 | +20.00% | 0.02 | 15 | 69 | 1.17 | -0.03 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 47.00 | 0.22 | 0.64 | 0.43 | 0.50 | +0.07 | +16.28% | 0.01 | 2 | 276 | 1.03 | -0.03 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 48.00 | 0.29 | 0.87 | 0.58 | 0.67 | +0.17 | +34.00% | 0.01 | 36 | 84 | 1.06 | -0.04 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 49.00 | 0.34 | 0.96 | 0.65 | 0.75 | +0.28 | +59.58% | 0.01 | 12 | 167 | 1.06 | -0.04 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 50.00 | 0.57 | 0.92 | 0.75 | 0.79 | +0.27 | +51.93% | 0.01 | 200 | 897 | 1.07 | -0.04 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 55.00 | 1.17 | 1.30 | 1.24 | 1.22 | +0.43 | +54.43% | 0.02 | 162 | 1,870 | 1.04 | -0.07 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 60.00 | 1.90 | 2.00 | 1.95 | 1.90 | +0.73 | +62.40% | 0.03 | 405 | 3,399 | 1.01 | -0.11 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 65.00 | 2.87 | 3.15 | 3.01 | 3.01 | +1.27 | +72.99% | 0.05 | 234 | 1,780 | 1.01 | -0.16 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 70.00 | 4.40 | 4.50 | 4.45 | 4.50 | +1.84 | +69.18% | 0.06 | 427 | 2,011 | 1.00 | -0.22 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 75.00 | 6.30 | 6.50 | 6.40 | 6.35 | +2.55 | +67.11% | 0.09 | 311 | 5,900 | 1.01 | -0.28 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 80.00 | 8.50 | 8.75 | 8.63 | 8.63 | +3.33 | +62.83% | 0.11 | 382 | 3,117 | 1.01 | -0.35 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 85.00 | 11.05 | 11.50 | 11.28 | 11.00 | +3.72 | +51.10% | 0.13 | 491 | 3,979 | 1.02 | -0.41 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 90.00 | 13.20 | 14.40 | 13.80 | 14.24 | +4.42 | +45.01% | 0.15 | 987 | 1,672 | 0.99 | -0.47 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 95.00 | 16.50 | 17.80 | 17.15 | 17.55 | +5.15 | +41.54% | 0.18 | 368 | 4,814 | 1.00 | -0.53 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 100.00 | 20.15 | 21.55 | 20.85 | 21.75 | +6.37 | +41.42% | 0.21 | 30 | 89 | 1.02 | -0.59 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 105.00 | 24.40 | 25.25 | 24.83 | 18.70 | 0.00 | 0.00% | 0.24 | 0 | 43 | 1.04 | -0.64 | 0.01 | -0.14 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 110.00 | 28.45 | 30.90 | 29.68 | 28.87 | +7.17 | +33.05% | 0.27 | 16 | 29 | 1.13 | -0.69 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 115.00 | 32.35 | 34.40 | 33.38 | % | 0.29 | 0 | 0 | 1.09 | -0.73 | 0.01 | -0.12 | 1/7/2026 3:59:52 PM EST | |||
| 120.00 | 35.90 | 39.10 | 37.50 | 37.65 | +4.60 | +13.92% | 0.31 | 1 | 12 | 1.07 | -0.76 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 125.00 | 41.90 | 42.60 | 42.25 | % | 0.34 | 0 | 0 | 1.12 | -0.79 | 0.01 | -0.11 | 1/7/2026 3:59:52 PM EST | |||
| 130.00 | 44.65 | 47.05 | 45.85 | 38.10 | 0.00 | 0.00% | 0.35 | 0 | 40 | 0.99 | -0.81 | 0.01 | -0.10 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 135.00 | 49.25 | 51.70 | 50.48 | 74.87 | 0.00 | 0.00% | 0.37 | 0 | 15 | 0.99 | -0.83 | 0.01 | -0.10 | 11/14/2025 | 1/7/2026 3:59:52 PM EST |
| 140.00 | 54.00 | 56.35 | 55.18 | % | 0.39 | 0 | 0 | 1.23 | -0.85 | 0.01 | -0.09 | 1/7/2026 3:59:52 PM EST | |||
| 145.00 | 59.55 | 61.85 | 60.70 | 91.14 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.15 | -0.87 | 0.01 | -0.09 | 11/20/2025 | 1/7/2026 3:59:52 PM EST |
| 150.00 | 63.55 | 66.80 | 65.18 | 65.50 | +9.65 | +17.28% | 0.43 | 1 | 2 | 1.40 | -0.88 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |