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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.40 | 10.90 | 7.70 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 14.00 | 8.40 | 10.10 | % | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 8.15 | 9.30 | 6.67 | 0.00 | 0.00% | 0 | 15 | 1.92 | 0.97 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 6.20 | 8.25 | % | 0 | 0 | 1.36 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 17.00 | 5.35 | 7.35 | 4.49 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.92 | 0.03 | -0.02 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 5.95 | 6.75 | % | 0 | 0 | 1.18 | 0.90 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 5.55 | 5.80 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.88 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 18.50 | 5.15 | 5.40 | 3.97 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.86 | 0.04 | -0.02 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 4.75 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.83 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 19.50 | 4.35 | 4.65 | 4.45 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.80 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 3.85 | 4.95 | 4.15 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.78 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 20.50 | 2.88 | 4.30 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.74 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 3.30 | 3.55 | 3.50 | 0.00 | 0.00% | 0 | 628 | 0.69 | 0.71 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.50 | 1.87 | 3.35 | 2.07 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.68 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 22.00 | 2.92 | 3.95 | 2.72 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.65 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 2.51 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.61 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 1.53 | 2.60 | 2.41 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.58 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.50 | 1.34 | 3.05 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.55 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 2.00 | 2.28 | 1.20 | 0.00 | 0.00% | 0 | 41 | 0.81 | 0.51 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.50 | 1.83 | 2.93 | 1.50 | 0.00 | 0.00% | 0 | 23 | 0.95 | 0.48 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 1.59 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 89 | 0.84 | 0.45 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.50 | 1.36 | 1.60 | 1.51 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.42 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 0.35 | 1.48 | 1.32 | 0.00 | 0.00% | 0 | 89 | 0.62 | 0.39 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.50 | 1.25 | 1.38 | 1.23 | 0.00 | 0.00% | 0 | 50 | 0.81 | 0.37 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 0.86 | 1.22 | 1.10 | 0.00 | 0.00% | 0 | 103 | 0.74 | 0.34 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.50 | 1.03 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.32 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 0.93 | 1.60 | 0.59 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.30 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 28.50 | 0.84 | 1.79 | 0.81 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.28 | 0.05 | -0.03 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 0.76 | 0.86 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.26 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.62 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 270 | 0.82 | 0.22 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 0.51 | 0.63 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.19 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 0.40 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 36 | 0.88 | 0.16 | 0.04 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 1.33 | % | 0 | 0 | 2.19 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.03 | 1.37 | % | 0 | 0 | 1.37 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.13 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.92 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 0.21 | 0.29 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 17.00 | 0.32 | 0.40 | 1.09 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.08 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 0.39 | 0.48 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.10 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 0.49 | 0.57 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.86 | -0.12 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 18.50 | 0.55 | 0.82 | 1.14 | 0.00 | 0.00% | 0 | 36 | 0.84 | -0.14 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.79 | 1.15 | 0.00 | 0.00% | 0 | 49 | 0.67 | -0.17 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 19.50 | 0.81 | 0.92 | 0.95 | 0.00 | 0.00% | 0 | 44 | 0.83 | -0.20 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 0.97 | 1.28 | 1.11 | 0.00 | 0.00% | 0 | 63 | 0.85 | -0.22 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 20.50 | 1.14 | 1.25 | 1.42 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.26 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 1.32 | 2.57 | 1.47 | 0.00 | 0.00% | 0 | 27 | 1.06 | -0.29 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.50 | 1.40 | 1.69 | 2.38 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.32 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 22.00 | 1.67 | 1.93 | 2.75 | 0.00 | 0.00% | 0 | 21 | 0.83 | -0.35 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 1.95 | 2.17 | 2.25 | 0.00 | 0.00% | 0 | 9 | 0.85 | -0.39 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 2.27 | 2.44 | 2.42 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.42 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.50 | 2.54 | 2.73 | 2.97 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.45 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 2.43 | 3.00 | 2.96 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.49 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.50 | 2.49 | 4.45 | 4.46 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.52 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 2.84 | 3.65 | 4.47 | 0.00 | 0.00% | 0 | 51 | 0.73 | -0.55 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 25.50 | 3.55 | 4.15 | % | 0 | 0 | 1.43 | -0.58 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 26.00 | 3.50 | 5.65 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.61 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.50 | 4.55 | 4.75 | 5.90 | 0.00 | 0.00% | 0 | 45 | 1.22 | -0.63 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 4.90 | 5.10 | % | 0 | 0 | 0.89 | -0.66 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 27.50 | 5.30 | 6.05 | % | 0 | 0 | 0.99 | -0.68 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 28.00 | 4.95 | 5.90 | % | 0 | 0 | 1.24 | -0.70 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 28.50 | 6.10 | 6.40 | % | 0 | 0 | 0.91 | -0.72 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 29.00 | 6.50 | 6.80 | % | 0 | 0 | 0.90 | -0.74 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 6.60 | 7.60 | 9.15 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.78 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 7.75 | 8.55 | % | 0 | 0 | 1.01 | -0.81 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 32.00 | 8.40 | 10.20 | % | 0 | 0 | 1.05 | -0.84 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST |