Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $33.40 as of 3/7/2025 7:55:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 23.15 | 24.60 | 21.20 | 0.00 | 0.00% | 0 | 6 | 3.44 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:55 PM EST |
| 12.50 | 19.80 | 22.40 | 17.57 | -1.93 | -9.90% | 1 | 64 | 2.84 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 15.00 | 17.75 | 19.60 | 16.71 | 0.00 | 0.00% | 0 | 1,035 | 2.69 | 0.99 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 17.50 | 15.55 | 17.15 | 13.88 | -1.72 | -11.03% | 77 | 1,188 | 2.15 | 0.98 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 20.00 | 12.30 | 15.75 | 10.75 | -1.06 | -8.98% | 61 | 3,165 | 1.68 | 0.97 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 22.00 | 10.50 | 12.85 | 8.41 | -1.79 | -17.55% | 5 | 9 | 1.01 | 0.95 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 22.50 | 10.85 | 12.30 | 11.30 | +2.00 | +21.51% | 159 | 2,278 | 1.54 | 0.94 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 23.00 | 9.55 | 11.95 | 9.90 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.94 | 0.01 | -0.04 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 24.00 | 8.90 | 11.05 | 7.95 | +0.02 | +0.26% | 11 | 37 | 0.98 | 0.92 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 25.00 | 7.40 | 9.30 | 8.89 | +1.09 | +13.98% | 149 | 3,676 | 1.28 | 0.90 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 25.50 | 7.80 | 9.55 | 4.90 | -5.35 | -52.20% | 1 | 44 | 1.42 | 0.89 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 26.00 | 7.05 | 9.15 | 8.18 | +1.76 | +27.42% | 4 | 93 | 0.94 | 0.87 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 26.50 | 6.45 | 7.90 | 7.60 | -0.70 | -8.44% | 8 | 79 | 1.37 | 0.86 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 27.00 | 6.45 | 8.30 | 7.30 | +0.20 | +2.82% | 42 | 968 | 1.01 | 0.84 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 27.50 | 6.10 | 7.60 | 6.85 | -0.25 | -3.53% | 19 | 195 | 1.24 | 0.83 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 28.00 | 5.30 | 7.40 | 6.60 | +1.54 | +30.44% | 72 | 552 | 1.20 | 0.81 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 28.50 | 4.90 | 6.15 | 3.65 | -2.77 | -43.15% | 36 | 90 | 1.21 | 0.79 | 0.04 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 29.00 | 5.30 | 6.75 | 4.20 | +0.21 | +5.27% | 17 | 171 | 1.13 | 0.77 | 0.04 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 29.50 | 4.15 | 6.40 | 5.30 | +1.65 | +45.21% | 3 | 56 | 1.19 | 0.74 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 30.00 | 4.30 | 5.05 | 5.16 | +1.13 | +28.04% | 537 | 5,047 | 1.19 | 0.72 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 30.50 | 4.20 | 5.65 | 4.80 | +1.27 | +35.98% | 41 | 188 | 1.10 | 0.70 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 31.00 | 3.95 | 5.40 | 4.27 | +0.67 | +18.62% | 79 | 109 | 1.11 | 0.67 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 31.50 | 2.99 | 4.10 | 4.00 | +0.70 | +21.22% | 198 | 169 | 1.17 | 0.65 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 32.00 | 3.10 | 4.00 | 4.00 | +0.87 | +27.80% | 127 | 900 | 1.17 | 0.62 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 32.50 | 2.99 | 3.55 | 3.60 | +1.10 | +44.00% | 380 | 46 | 1.17 | 0.59 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 33.00 | 2.63 | 4.15 | 3.24 | +0.63 | +24.14% | 623 | 2,230 | 1.16 | 0.57 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 33.50 | 2.68 | 3.00 | 2.99 | +0.39 | +15.00% | 86 | 64 | 1.15 | 0.54 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 34.00 | 2.30 | 3.95 | 2.75 | +0.43 | +18.54% | 135 | 666 | 1.15 | 0.52 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 34.50 | 2.47 | 2.62 | 2.48 | +0.73 | +41.72% | 12 | 93 | 1.15 | 0.49 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 35.00 | 1.92 | 2.78 | 2.37 | +0.43 | +22.17% | 2,555 | 6,009 | 1.15 | 0.46 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 35.50 | 1.90 | 2.35 | 2.10 | +0.58 | +38.16% | 454 | 25 | 1.17 | 0.44 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 36.00 | 1.57 | 2.30 | 1.97 | +0.33 | +20.13% | 246 | 197 | 1.15 | 0.41 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 37.00 | 1.26 | 1.94 | 1.72 | +0.52 | +43.34% | 51 | 340 | 1.15 | 0.37 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 38.00 | 0.78 | 1.61 | 1.45 | +0.35 | +31.82% | 69 | 1,318 | 1.18 | 0.32 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 39.00 | 1.10 | 1.26 | 1.20 | +0.37 | +44.58% | 721 | 1,095 | 1.13 | 0.29 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 40.00 | 0.90 | 1.02 | 0.99 | +0.15 | +17.86% | 2,001 | 6,744 | 1.13 | 0.25 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 41.00 | 0.66 | 1.05 | 0.80 | +0.09 | +12.68% | 3 | 246 | 1.12 | 0.22 | 0.04 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 42.00 | 0.56 | 0.75 | 0.79 | +0.01 | +1.29% | 7 | 63 | 1.13 | 0.20 | 0.04 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 43.00 | 0.33 | 0.92 | 0.61 | +0.24 | +64.87% | 18 | 170 | 1.18 | 0.17 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 44.00 | 0.26 | 0.53 | 0.54 | -0.25 | -31.65% | 502 | 90 | 1.16 | 0.16 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 45.00 | 0.19 | 0.44 | 0.41 | -0.02 | -4.66% | 1,037 | 3,715 | 1.17 | 0.14 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 46.00 | 0.11 | 0.39 | 0.64 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.12 | 0.02 | -0.06 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 47.00 | 0.19 | 0.33 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.11 | 0.02 | -0.05 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 48.00 | 0.06 | 0.49 | % | 0 | 0 | 1.31 | 0.09 | 0.02 | -0.05 | 3/7/2025 3:59:55 PM EST | |||
| 49.00 | 0.04 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.08 | 0.02 | -0.05 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.21 | 0.18 | -0.01 | -5.27% | 33 | 29 | 1.22 | 0.08 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 51.00 | 0.13 | 0.18 | 0.17 | +0.04 | +30.77% | 59 | 56 | 1.23 | 0.07 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 533 | 2.83 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 12.50 | 0.01 | 0.17 | 0.09 | +0.08 | +800.00% | 1 | 2,651 | 2.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 15.00 | 0.02 | 0.10 | 0.03 | +0.02 | +200.00% | 25 | 4,843 | 1.93 | -0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 17.50 | 0.04 | 0.10 | 0.05 | -0.02 | -28.58% | 26 | 1,673 | 1.66 | -0.02 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.18 | 0.12 | -0.01 | -7.70% | 38 | 5,658 | 1.52 | -0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 22.00 | 0.15 | 0.50 | 0.20 | -0.07 | -25.93% | 16 | 528 | 1.43 | -0.05 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 22.50 | 0.19 | 0.45 | 0.23 | -0.22 | -48.89% | 18 | 1,192 | 1.36 | -0.06 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 23.00 | 0.03 | 0.47 | 0.25 | -0.08 | -24.25% | 6 | 425 | 1.37 | -0.06 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 24.00 | 0.11 | 0.35 | 0.34 | -0.13 | -27.66% | 107 | 290 | 1.31 | -0.08 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 25.00 | 0.41 | 0.45 | 0.40 | -0.16 | -28.58% | 462 | 3,077 | 1.28 | -0.10 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 25.50 | 0.41 | 0.60 | 0.49 | -0.32 | -39.51% | 60 | 230 | 1.27 | -0.11 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 26.00 | 0.33 | 0.62 | 0.55 | -0.30 | -35.30% | 21 | 179 | 1.25 | -0.13 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 26.50 | 0.40 | 0.89 | 0.61 | -0.39 | -39.00% | 18 | 82 | 1.24 | -0.14 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 27.00 | 0.53 | 0.98 | 0.68 | -0.44 | -39.29% | 26 | 671 | 1.24 | -0.16 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 27.50 | 0.58 | 1.08 | 0.80 | -0.35 | -30.44% | 29 | 64 | 1.22 | -0.17 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 28.00 | 0.88 | 1.19 | 0.87 | -0.48 | -35.56% | 34 | 171 | 1.20 | -0.19 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 28.50 | 0.96 | 1.31 | 2.15 | +1.05 | +95.46% | 17 | 198 | 1.19 | -0.21 | 0.04 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 29.00 | 0.98 | 1.44 | 1.20 | -0.48 | -28.58% | 159 | 142 | 1.15 | -0.23 | 0.04 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 29.50 | 1.27 | 1.57 | 1.25 | -0.82 | -39.62% | 40 | 40 | 1.17 | -0.26 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 30.00 | 1.24 | 1.74 | 1.46 | -0.49 | -25.13% | 369 | 1,407 | 1.17 | -0.28 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 30.50 | 1.57 | 1.79 | 1.59 | -1.06 | -40.00% | 30 | 22 | 1.18 | -0.30 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 31.00 | 1.79 | 2.09 | 1.78 | -0.87 | -32.83% | 46 | 832 | 1.16 | -0.33 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 31.50 | 1.95 | 2.27 | 2.53 | -0.19 | -6.99% | 23 | 44 | 1.18 | -0.35 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 32.00 | 2.22 | 2.57 | 2.21 | -0.78 | -26.09% | 58 | 103 | 1.16 | -0.38 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 32.50 | 2.46 | 2.75 | 2.54 | -0.61 | -19.37% | 123 | 138 | 1.15 | -0.41 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 33.00 | 2.54 | 2.92 | 2.57 | -0.84 | -24.64% | 130 | 192 | 1.14 | -0.43 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 33.50 | 2.96 | 3.65 | 2.89 | -1.16 | -28.65% | 85 | 84 | 1.14 | -0.46 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 34.00 | 3.20 | 3.90 | 3.05 | -0.95 | -23.75% | 25 | 227 | 1.14 | -0.48 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 34.50 | 2.90 | 4.30 | 3.60 | -0.70 | -16.28% | 15 | 76 | 1.14 | -0.51 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 35.00 | 3.80 | 4.50 | 3.80 | -1.20 | -24.00% | 22 | 307 | 1.14 | -0.54 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 35.50 | 3.40 | 4.85 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.56 | 0.05 | -0.11 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 36.00 | 4.45 | 5.10 | 4.20 | -1.60 | -27.59% | 3 | 21 | 1.14 | -0.59 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 37.00 | 4.15 | 6.25 | 7.60 | +1.86 | +32.41% | 3 | 10 | 1.15 | -0.63 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 38.00 | 5.85 | 7.00 | 6.75 | % | 1 | 0 | 1.13 | -0.68 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST | |
| 39.00 | 6.60 | 7.85 | 6.35 | -5.65 | -47.09% | 3 | 2 | 1.16 | -0.71 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 40.00 | 6.45 | 8.30 | 8.60 | -0.19 | -2.17% | 26 | 32 | 1.32 | -0.75 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 41.00 | 7.25 | 9.10 | 8.80 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.78 | 0.04 | -0.08 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 42.00 | 8.30 | 10.15 | % | 0 | 0 | 1.14 | -0.80 | 0.04 | -0.08 | 3/7/2025 3:59:55 PM EST | |||
| 43.00 | 9.10 | 10.40 | % | 0 | 0 | 0.92 | -0.83 | 0.03 | -0.07 | 3/7/2025 3:59:55 PM EST | |||
| 44.00 | 10.70 | 12.15 | % | 0 | 0 | 1.02 | -0.84 | 0.03 | -0.07 | 3/7/2025 3:59:55 PM EST | |||
| 45.00 | 10.10 | 13.05 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.86 | 0.03 | -0.06 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 46.00 | 12.10 | 13.15 | % | 0 | 0 | 0.89 | -0.88 | 0.02 | -0.06 | 3/7/2025 3:59:55 PM EST | |||
| 47.00 | 12.60 | 15.00 | % | 0 | 0 | 1.11 | -0.89 | 0.02 | -0.05 | 3/7/2025 3:59:55 PM EST | |||
| 48.00 | 14.10 | 16.00 | % | 0 | 0 | 0.70 | -0.91 | 0.02 | -0.05 | 3/7/2025 3:59:55 PM EST | |||
| 49.00 | 15.45 | 16.70 | % | 0 | 0 | 1.41 | -0.92 | 0.02 | -0.05 | 3/7/2025 3:59:55 PM EST | |||
| 50.00 | 16.45 | 17.85 | % | 0 | 0 | 2.09 | -0.92 | 0.02 | -0.05 | 3/7/2025 3:59:55 PM EST | |||
| 51.00 | 16.45 | 17.95 | % | 0 | 0 | 1.78 | -0.93 | 0.02 | -0.04 | 3/7/2025 3:59:55 PM EST |