Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $97.67 as of 1/9/2026 7:18:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.35 | 54.90 | 53.13 | % | 1.18 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.02 | 1/9/2026 4:00:04 PM EST | |||
| 50.00 | 46.40 | 50.10 | 48.25 | % | 0.96 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.02 | 1/9/2026 4:00:04 PM EST | |||
| 55.00 | 41.90 | 45.45 | 43.68 | % | 0.79 | 0 | 0 | 1.47 | 0.96 | 0.00 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 60.00 | 37.45 | 40.95 | 39.20 | % | 0.65 | 0 | 0 | 1.34 | 0.94 | 0.00 | -0.06 | 1/9/2026 4:00:04 PM EST | |||
| 65.00 | 33.30 | 36.70 | 35.00 | 36.73 | % | 0.54 | 1 | 0 | 0.90 | 0.90 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 70.00 | 30.15 | 32.70 | 31.43 | 32.22 | % | 0.45 | 4 | 0 | 1.04 | 0.87 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 75.00 | 25.80 | 29.05 | 27.43 | % | 0.37 | 0 | 0 | 1.00 | 0.82 | 0.01 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 76.00 | 25.20 | 28.35 | 26.78 | % | 0.35 | 0 | 0 | 1.00 | 0.81 | 0.01 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 77.00 | 25.30 | 27.70 | 26.50 | % | 0.34 | 0 | 0 | 1.05 | 0.80 | 0.01 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 78.00 | 23.35 | 27.05 | 25.20 | % | 0.32 | 0 | 0 | 0.98 | 0.79 | 0.01 | -0.12 | 1/9/2026 4:00:04 PM EST | |||
| 79.00 | 22.75 | 26.45 | 24.60 | 22.70 | % | 0.31 | 2 | 0 | 0.99 | 0.78 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 80.00 | 22.45 | 25.80 | 24.13 | % | 0.30 | 0 | 0 | 1.01 | 0.77 | 0.01 | -0.12 | 1/9/2026 4:00:04 PM EST | |||
| 81.00 | 21.85 | 25.20 | 23.53 | % | 0.29 | 0 | 0 | 1.01 | 0.76 | 0.01 | -0.13 | 1/9/2026 4:00:04 PM EST | |||
| 82.00 | 21.05 | 24.60 | 22.83 | % | 0.28 | 0 | 0 | 1.01 | 0.75 | 0.01 | -0.13 | 1/9/2026 4:00:04 PM EST | |||
| 83.00 | 20.40 | 24.00 | 22.20 | % | 0.27 | 0 | 0 | 1.01 | 0.74 | 0.01 | -0.13 | 1/9/2026 4:00:04 PM EST | |||
| 84.00 | 20.10 | 22.85 | 21.48 | 16.18 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.00 | 0.73 | 0.01 | -0.13 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 85.00 | 19.50 | 22.90 | 21.20 | % | 0.25 | 0 | 0 | 1.02 | 0.72 | 0.01 | -0.14 | 1/9/2026 4:00:04 PM EST | |||
| 86.00 | 18.90 | 22.35 | 20.63 | % | 0.24 | 0 | 0 | 1.02 | 0.71 | 0.01 | -0.14 | 1/9/2026 4:00:04 PM EST | |||
| 87.00 | 18.35 | 21.80 | 20.08 | 14.66 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.02 | 0.70 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 88.00 | 17.45 | 21.30 | 19.38 | % | 0.22 | 0 | 0 | 1.01 | 0.69 | 0.01 | -0.14 | 1/9/2026 4:00:04 PM EST | |||
| 89.00 | 17.10 | 19.95 | 18.53 | 17.02 | +1.27 | +8.07% | 0.21 | 2 | 2 | 0.99 | 0.68 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 90.00 | 16.80 | 20.30 | 18.55 | 19.20 | +5.90 | +44.37% | 0.21 | 4 | 4 | 1.03 | 0.67 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 91.00 | 16.10 | 19.80 | 17.95 | 19.31 | +5.91 | +44.11% | 0.20 | 23 | 22 | 1.02 | 0.65 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 92.00 | 15.80 | 19.30 | 17.55 | % | 0.19 | 0 | 0 | 1.03 | 0.64 | 0.01 | -0.15 | 1/9/2026 4:00:04 PM EST | |||
| 93.00 | 15.05 | 18.80 | 16.93 | 13.58 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.02 | 0.63 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 94.00 | 14.85 | 18.30 | 16.58 | 16.00 | % | 0.18 | 10 | 0 | 1.03 | 0.62 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 95.00 | 14.20 | 16.75 | 15.48 | 18.35 | % | 0.16 | 3 | 0 | 0.98 | 0.61 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 96.00 | 13.80 | 17.40 | 15.60 | 11.68 | % | 0.16 | 1 | 0 | 1.03 | 0.60 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 97.00 | 14.10 | 16.90 | 15.50 | 10.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.05 | 0.59 | 0.01 | -0.16 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 98.00 | 13.05 | 16.45 | 14.75 | 16.26 | +4.81 | +42.01% | 0.15 | 20 | 1 | 1.03 | 0.58 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 100.00 | 12.80 | 14.70 | 13.75 | 14.55 | % | 0.14 | 18 | 0 | 1.02 | 0.56 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 105.00 | 11.50 | 13.15 | 12.33 | 12.90 | % | 0.12 | 22 | 0 | 1.05 | 0.51 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 110.00 | 8.85 | 11.90 | 10.38 | 10.55 | % | 0.09 | 36 | 0 | 1.04 | 0.46 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 115.00 | 8.20 | 9.90 | 9.05 | 9.77 | % | 0.08 | 2 | 0 | 1.04 | 0.42 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 120.00 | 6.05 | 8.30 | 7.18 | 8.27 | % | 0.06 | 3 | 0 | 0.99 | 0.38 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 125.00 | 5.55 | 8.90 | 7.23 | 7.75 | % | 0.06 | 1 | 0 | 1.08 | 0.34 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 130.00 | 4.95 | 6.65 | 5.80 | 6.08 | % | 0.04 | 15 | 0 | 1.04 | 0.30 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 135.00 | 4.45 | 6.30 | 5.38 | 5.25 | % | 0.04 | 3 | 0 | 1.08 | 0.27 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 140.00 | 2.97 | 4.95 | 3.96 | 4.40 | % | 0.03 | 14 | 0 | 1.02 | 0.24 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.10 | 2.35 | 1.23 | % | 0.03 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.02 | 1/9/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.94 | 0.47 | 0.49 | % | 0.01 | 2 | 0 | 1.26 | -0.02 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 55.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 1.23 | -0.04 | 0.00 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 60.00 | 0.59 | 2.01 | 1.30 | % | 0.02 | 0 | 0 | 1.02 | -0.06 | 0.00 | -0.06 | 1/9/2026 4:00:04 PM EST | |||
| 65.00 | 1.29 | 3.20 | 2.25 | 1.60 | % | 0.03 | 2 | 0 | 0.99 | -0.10 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 70.00 | 2.50 | 3.45 | 2.98 | 2.80 | % | 0.04 | 2 | 0 | 1.02 | -0.13 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 75.00 | 3.80 | 4.85 | 4.33 | 4.10 | -1.74 | -29.80% | 0.06 | 46 | 2 | 1.02 | -0.18 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 76.00 | 3.25 | 6.20 | 4.73 | % | 0.06 | 0 | 0 | 1.03 | -0.19 | 0.01 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 77.00 | 3.45 | 6.55 | 5.00 | % | 0.06 | 0 | 0 | 1.02 | -0.20 | 0.01 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 78.00 | 3.45 | 6.80 | 5.13 | 5.12 | -1.68 | -24.71% | 0.07 | 1 | 3 | 1.00 | -0.21 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 79.00 | 3.80 | 7.20 | 5.50 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.01 | -0.22 | 0.01 | -0.12 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 80.00 | 5.50 | 7.10 | 6.30 | 6.00 | -1.80 | -23.08% | 0.08 | 12 | 37 | 1.05 | -0.23 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 81.00 | 4.85 | 8.15 | 6.50 | 6.50 | % | 0.08 | 1 | 0 | 1.04 | -0.24 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 82.00 | 5.95 | 8.05 | 7.00 | 5.93 | % | 0.09 | 2 | 0 | 1.05 | -0.25 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 83.00 | 6.15 | 9.05 | 7.60 | 6.80 | % | 0.09 | 4 | 0 | 1.07 | -0.26 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 84.00 | 5.80 | 8.80 | 7.30 | 7.60 | -2.47 | -24.53% | 0.09 | 24 | 24 | 1.01 | -0.27 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 85.00 | 6.50 | 10.00 | 8.25 | 7.87 | -2.75 | -25.90% | 0.10 | 30 | 24 | 1.05 | -0.28 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 86.00 | 6.55 | 9.50 | 8.03 | % | 0.09 | 0 | 0 | 1.00 | -0.29 | 0.01 | -0.14 | 1/9/2026 4:00:04 PM EST | |||
| 87.00 | 7.05 | 10.05 | 8.55 | % | 0.10 | 0 | 0 | 1.01 | -0.30 | 0.01 | -0.14 | 1/9/2026 4:00:04 PM EST | |||
| 88.00 | 7.45 | 10.75 | 9.10 | % | 0.10 | 0 | 0 | 1.01 | -0.31 | 0.01 | -0.14 | 1/9/2026 4:00:04 PM EST | |||
| 89.00 | 8.05 | 11.85 | 9.95 | 10.00 | % | 0.11 | 10 | 0 | 1.04 | -0.32 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 90.00 | 9.10 | 11.95 | 10.53 | 10.05 | -3.45 | -25.56% | 0.12 | 9 | 1 | 1.05 | -0.33 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 91.00 | 8.90 | 12.10 | 10.50 | % | 0.12 | 0 | 0 | 1.01 | -0.35 | 0.01 | -0.15 | 1/9/2026 4:00:04 PM EST | |||
| 92.00 | 9.50 | 12.50 | 11.00 | % | 0.12 | 0 | 0 | 1.01 | -0.36 | 0.01 | -0.15 | 1/9/2026 4:00:04 PM EST | |||
| 93.00 | 9.95 | 13.75 | 11.85 | % | 0.13 | 0 | 0 | 1.04 | -0.37 | 0.01 | -0.15 | 1/9/2026 4:00:04 PM EST | |||
| 94.00 | 10.55 | 13.60 | 12.08 | 11.60 | % | 0.13 | 10 | 0 | 1.02 | -0.38 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 95.00 | 11.20 | 14.10 | 12.65 | 12.00 | % | 0.13 | 8 | 0 | 1.02 | -0.39 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 96.00 | 11.55 | 15.45 | 13.50 | % | 0.14 | 0 | 0 | 1.04 | -0.40 | 0.01 | -0.15 | 1/9/2026 4:00:04 PM EST | |||
| 97.00 | 12.55 | 14.70 | 13.63 | 14.80 | % | 0.14 | 11 | 0 | 1.01 | -0.41 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 98.00 | 13.00 | 16.55 | 14.78 | 13.00 | % | 0.15 | 20 | 0 | 1.05 | -0.42 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 100.00 | 14.10 | 17.50 | 15.80 | 14.95 | % | 0.16 | 4 | 0 | 1.04 | -0.44 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 105.00 | 17.25 | 20.90 | 19.08 | 18.29 | % | 0.18 | 8 | 0 | 1.06 | -0.49 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 110.00 | 20.55 | 23.65 | 22.10 | % | 0.20 | 0 | 0 | 1.03 | -0.54 | 0.01 | -0.16 | 1/9/2026 4:00:04 PM EST | |||
| 115.00 | 24.20 | 27.25 | 25.73 | % | 0.22 | 0 | 0 | 1.04 | -0.58 | 0.01 | -0.16 | 1/9/2026 4:00:04 PM EST | |||
| 120.00 | 28.00 | 31.80 | 29.90 | % | 0.25 | 0 | 0 | 1.07 | -0.62 | 0.01 | -0.15 | 1/9/2026 4:00:04 PM EST | |||
| 125.00 | 31.95 | 35.00 | 33.48 | % | 0.27 | 0 | 0 | 1.05 | -0.66 | 0.01 | -0.15 | 1/9/2026 4:00:04 PM EST | |||
| 130.00 | 36.05 | 39.10 | 37.58 | % | 0.29 | 0 | 0 | 1.05 | -0.70 | 0.01 | -0.14 | 1/9/2026 4:00:04 PM EST | |||
| 135.00 | 40.20 | 43.90 | 42.05 | % | 0.31 | 0 | 0 | 1.07 | -0.73 | 0.01 | -0.13 | 1/9/2026 4:00:04 PM EST | |||
| 140.00 | 44.50 | 47.90 | 46.20 | 49.75 | % | 0.33 | 1 | 0 | 1.06 | -0.76 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |