Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $23.10 as of 1/22/2025 9:45:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.45 | 22.65 | 27.00 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:50 PM EST |
| 5.00 | 16.80 | 19.00 | 17.65 | 0.00 | 0.00% | 0 | 93 | 5.04 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:50 PM EST |
| 7.50 | 15.05 | 16.15 | 13.73 | 0.00 | 0.00% | 0 | 76 | 3.46 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 12.70 | 13.80 | 12.83 | 0.00 | 0.00% | 0 | 253 | 2.43 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 11.00 | 11.30 | % | 0 | 0 | 2.22 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 12.50 | 9.85 | 11.30 | 10.13 | 0.00 | 0.00% | 0 | 217 | 1.30 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 9.10 | 10.75 | % | 0 | 0 | 2.28 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 8.40 | 9.70 | % | 0 | 0 | 1.87 | 0.93 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 7.40 | 8.35 | 8.15 | 0.00 | 0.00% | 0 | 1,372 | 1.02 | 0.88 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 7.65 | 8.65 | % | 0 | 0 | 1.25 | 0.87 | 0.02 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 7.15 | 7.45 | % | 0 | 0 | 1.43 | 0.86 | 0.02 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 16.50 | 6.70 | 6.95 | % | 0 | 0 | 0.86 | 0.85 | 0.03 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 17.00 | 6.25 | 6.50 | % | 0 | 0 | 0.86 | 0.85 | 0.03 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 5.85 | 6.00 | 5.81 | 0.00 | 0.00% | 0 | 362 | 0.84 | 0.84 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 5.45 | 5.60 | 5.39 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.83 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 18.50 | 5.00 | 5.25 | % | 0 | 0 | 0.80 | 0.82 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 3.95 | 5.35 | % | 0 | 0 | 0.80 | 0.79 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 19.50 | 4.25 | 4.65 | % | 0 | 0 | 0.88 | 0.77 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 3.90 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 2,133 | 0.79 | 0.75 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 20.50 | 3.55 | 3.70 | % | 0 | 0 | 0.81 | 0.73 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 21.00 | 3.25 | 3.35 | 2.95 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.70 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.50 | 2.56 | 3.05 | 2.97 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.67 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.00 | 2.64 | 2.91 | 2.65 | 0.00 | 0.00% | 0 | 126 | 0.82 | 0.63 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 2.45 | 2.50 | 2.47 | 0.00 | 0.00% | 0 | 2,562 | 0.81 | 0.60 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 2.19 | 2.28 | 2.20 | 0.00 | 0.00% | 0 | 255 | 0.81 | 0.56 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.50 | 1.79 | 2.04 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.53 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 1.78 | 1.96 | 1.75 | 0.00 | 0.00% | 0 | 65 | 0.83 | 0.50 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.50 | 1.44 | 1.66 | 1.47 | 0.00 | 0.00% | 0 | 73 | 0.81 | 0.47 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 1.42 | 1.49 | 1.46 | 0.00 | 0.00% | 0 | 5,772 | 0.81 | 0.45 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.50 | 1.12 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.44 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 1.03 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 85 | 0.79 | 0.41 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.50 | 1.02 | 1.07 | 0.93 | 0.00 | 0.00% | 0 | 31 | 0.82 | 0.40 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 0.91 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 522 | 0.81 | 0.39 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 0.76 | 0.79 | 0.76 | 0.00 | 0.00% | 0 | 637 | 0.83 | 0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 0.58 | 0.63 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.34 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.45 | 0.53 | 0.51 | 0.00 | 0.00% | 0 | 12,413 | 0.84 | 0.33 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 0.38 | 0.44 | % | 0 | 0 | 0.88 | 0.28 | 0.04 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.22 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 7,977 | 0.94 | 0.24 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.12 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 6,282 | 1.04 | 0.17 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 1,394 | 1.12 | 0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 4,049 | 1.11 | 0.10 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 4,506 | 1.19 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 909 | 3.24 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 1/21/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 728 | 2.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,992 | 1.87 | -0.01 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,144 | 1.43 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 0.02 | 1.31 | % | 0 | 0 | 1.81 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 12.50 | 0.05 | 0.53 | 0.18 | 0.00 | 0.00% | 0 | 357 | 1.45 | -0.05 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 0.02 | 1.33 | % | 0 | 0 | 1.64 | -0.05 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.04 | 1.35 | % | 0 | 0 | 1.53 | -0.07 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.12 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 1,629 | 0.98 | -0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 0.07 | 0.25 | % | 0 | 0 | 0.92 | -0.13 | 0.02 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 0.15 | 0.19 | % | 0 | 0 | 0.89 | -0.14 | 0.02 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 16.50 | 0.19 | 0.23 | % | 0 | 0 | 0.88 | -0.15 | 0.03 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 17.00 | 0.23 | 0.28 | % | 0 | 0 | 0.86 | -0.15 | 0.03 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 0.30 | 0.33 | 0.34 | 0.00 | 0.00% | 0 | 3,059 | 0.85 | -0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 0.36 | 0.40 | % | 0 | 0 | 0.83 | -0.17 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 18.50 | 0.43 | 0.66 | % | 0 | 0 | 0.85 | -0.18 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 0.52 | 0.59 | 0.64 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.21 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 19.50 | 0.64 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 29 | 0.81 | -0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 0.79 | 0.91 | 0.82 | 0.00 | 0.00% | 0 | 5,529 | 0.83 | -0.25 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 20.50 | 0.86 | 1.38 | 0.98 | 0.00 | 0.00% | 0 | 38 | 0.90 | -0.27 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 1.13 | 1.17 | 1.26 | 0.00 | 0.00% | 0 | 22 | 0.80 | -0.30 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.50 | 1.30 | 1.54 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.33 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.00 | 1.52 | 1.60 | 1.73 | 0.00 | 0.00% | 0 | 52 | 0.80 | -0.37 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 1.80 | 1.85 | 1.89 | 0.00 | 0.00% | 0 | 2,490 | 0.81 | -0.40 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 2.00 | 2.12 | 2.18 | 0.00 | 0.00% | 0 | 17 | 0.80 | -0.44 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.50 | 2.28 | 2.43 | 2.50 | 0.00 | 0.00% | 0 | 400 | 0.79 | -0.47 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 2.60 | 2.69 | 2.90 | 0.00 | 0.00% | 0 | 175 | 0.80 | -0.50 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.50 | 2.80 | 3.15 | % | 0 | 0 | 0.84 | -0.53 | 0.06 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 3.25 | 3.35 | 3.35 | 0.00 | 0.00% | 0 | 4,790 | 0.81 | -0.55 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.50 | 3.60 | 3.70 | % | 0 | 0 | 0.81 | -0.56 | 0.06 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 26.00 | 3.95 | 4.05 | % | 0 | 0 | 0.81 | -0.59 | 0.05 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 26.50 | 4.30 | 4.45 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.60 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 4.70 | 4.85 | % | 0 | 0 | 0.81 | -0.61 | 0.05 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 28.00 | 4.60 | 5.70 | % | 0 | 0 | 0.64 | -0.63 | 0.05 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 29.00 | 6.00 | 7.25 | % | 0 | 0 | 0.75 | -0.66 | 0.04 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 6.80 | 7.45 | 7.58 | 0.00 | 0.00% | 0 | 324 | 0.74 | -0.67 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 7.60 | 8.40 | % | 0 | 0 | 0.93 | -0.72 | 0.04 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 11.40 | 12.20 | 14.70 | 0.00 | 0.00% | 0 | 189 | 1.01 | -0.76 | 0.03 | -0.05 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 16.20 | 18.10 | 18.60 | 0.00 | 0.00% | 0 | 507 | 2.00 | -0.83 | 0.02 | -0.04 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 21.45 | 23.50 | 20.80 | 0.00 | 0.00% | 0 | 336 | 1.73 | -0.87 | 0.02 | -0.04 | 11/19/2024 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 26.05 | 27.25 | 24.60 | 0.00 | 0.00% | 0 | 3 | 2.48 | -0.90 | 0.02 | -0.03 | 8/26/2024 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 30.30 | 32.65 | 30.80 | 0.00 | 0.00% | 0 | 6 | 2.76 | -0.92 | 0.01 | -0.03 | 10/25/2024 | 1/21/2025 3:59:50 PM EST |