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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.60 | 13.05 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 12.00 | 10.10 | 12.55 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 13.00 | 8.30 | 10.95 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 7.65 | 10.40 | % | 0 | 0 | 3.23 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 7.35 | 9.65 | 7.00 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 7.25 | 9.10 | % | 0 | 0 | 2.05 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 6.50 | 7.40 | 5.85 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.97 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 16.50 | 5.60 | 7.45 | % | 0 | 0 | 1.64 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 17.00 | 5.55 | 6.95 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.93 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 5.60 | 5.85 | % | 0 | 0 | 1.47 | 0.93 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 4.30 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.91 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 18.50 | 4.70 | 4.95 | % | 0 | 0 | 1.02 | 0.89 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 4.25 | 5.30 | 3.60 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.86 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 19.50 | 3.85 | 4.05 | % | 0 | 0 | 0.85 | 0.84 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 3.50 | 3.75 | 2.50 | 0.00 | 0.00% | 0 | 103 | 0.88 | 0.81 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 20.50 | 3.10 | 3.65 | % | 0 | 0 | 0.96 | 0.77 | 0.07 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 21.00 | 2.79 | 2.95 | 2.65 | 0.00 | 0.00% | 0 | 59 | 0.86 | 0.73 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.50 | 2.34 | 2.64 | % | 0 | 0 | 0.82 | 0.69 | 0.09 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 2.13 | 2.35 | 1.97 | 0.00 | 0.00% | 0 | 263 | 0.85 | 0.64 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 1.73 | 1.99 | 1.92 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.59 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 1.65 | 1.86 | 1.66 | 0.00 | 0.00% | 0 | 139 | 0.87 | 0.54 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.50 | 1.45 | 1.55 | 1.33 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.49 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 1.25 | 1.30 | 1.23 | 0.00 | 0.00% | 0 | 675 | 0.84 | 0.45 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.50 | 0.83 | 1.15 | 1.09 | 0.00 | 0.00% | 0 | 36 | 0.78 | 0.40 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.72 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 239 | 0.82 | 0.36 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.50 | 0.59 | 0.92 | 0.70 | 0.00 | 0.00% | 0 | 57 | 0.88 | 0.32 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 0.47 | 0.76 | 0.67 | 0.00 | 0.00% | 0 | 582 | 0.86 | 0.29 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.50 | 0.37 | 0.62 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.25 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 0.50 | 0.66 | 0.50 | 0.00 | 0.00% | 0 | 337 | 0.86 | 0.22 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 0.37 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 157 | 0.88 | 0.17 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 0.27 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 95 | 0.90 | 0.14 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.21 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 256 | 0.92 | 0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 0.01 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 97 | 0.95 | 0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 0.13 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.06 | 0.03 | -0.02 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 33.00 | 0.10 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 74 | 1.02 | 0.04 | 0.02 | -0.01 | 1/15/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.27 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 1.28 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.01 | 1.29 | % | 0 | 0 | 1.92 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.05 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.47 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 0.02 | 1.31 | % | 0 | 0 | 1.65 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 0.03 | 0.72 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.34 | -0.03 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 16.50 | 0.04 | 1.21 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 17.00 | 0.05 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.07 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 0.12 | 0.15 | % | 0 | 0 | 0.90 | -0.07 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 0.16 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 117 | 0.88 | -0.09 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 18.50 | 0.20 | 0.24 | % | 0 | 0 | 0.86 | -0.11 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 0.24 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 140 | 0.83 | -0.14 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 19.50 | 0.33 | 0.38 | % | 0 | 0 | 0.83 | -0.16 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.44 | 0.47 | 0.45 | 0.00 | 0.00% | 0 | 217 | 0.83 | -0.19 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 20.50 | 0.46 | 0.60 | 0.63 | 0.00 | 0.00% | 0 | 16 | 0.77 | -0.23 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 0.72 | 0.81 | 0.74 | 0.00 | 0.00% | 0 | 222 | 0.85 | -0.27 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.50 | 0.81 | 0.94 | % | 0 | 0 | 0.81 | -0.31 | 0.09 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 1.06 | 1.13 | 1.11 | 0.00 | 0.00% | 0 | 103 | 0.81 | -0.36 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 1.20 | 1.37 | 1.51 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.41 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 1.51 | 1.62 | 1.65 | 0.00 | 0.00% | 0 | 39 | 0.81 | -0.46 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.50 | 1.80 | 1.90 | % | 0 | 0 | 0.81 | -0.51 | 0.10 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 24.00 | 2.09 | 2.21 | 2.30 | 0.00 | 0.00% | 0 | 196 | 0.82 | -0.55 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.50 | 2.41 | 2.53 | % | 0 | 0 | 0.81 | -0.60 | 0.09 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 2.67 | 2.95 | 4.23 | 0.00 | 0.00% | 0 | 79 | 0.81 | -0.64 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.50 | 2.72 | 3.25 | % | 0 | 0 | 0.70 | -0.68 | 0.09 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 26.00 | 3.50 | 3.65 | 3.80 | 0.00 | 0.00% | 0 | 37 | 0.83 | -0.71 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.50 | 3.50 | 4.05 | % | 0 | 0 | 0.70 | -0.75 | 0.08 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 27.00 | 4.30 | 4.50 | 5.56 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.78 | 0.07 | -0.04 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 5.15 | 5.35 | 5.29 | 0.00 | 0.00% | 0 | 24 | 0.84 | -0.83 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 6.05 | 6.25 | 7.05 | 0.00 | 0.00% | 0 | 152 | 0.82 | -0.86 | 0.05 | -0.03 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 6.20 | 7.25 | 9.45 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.89 | 0.04 | -0.02 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 7.05 | 8.45 | % | 0 | 0 | 1.02 | -0.92 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 32.00 | 8.40 | 9.65 | % | 0 | 0 | 1.03 | -0.94 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 33.00 | 8.75 | 10.40 | % | 0 | 0 | 1.76 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST |