Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $23.09 as of 2/4/2025 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.95 | 13.45 | 13.12 | % | 1 | 0 | 3.00 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 10.50 | 10.90 | 12.95 | % | 0 | 0 | 3.22 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 11.00 | 12.05 | 12.45 | % | 0 | 0 | 3.02 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 11.50 | 11.60 | 12.00 | % | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 12.00 | 11.15 | 11.50 | 10.79 | +1.19 | +12.40% | 1 | 0 | 1.40 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 12.50 | 10.60 | 11.00 | % | 0 | 0 | 2.09 | 0.96 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 13.00 | 10.20 | 10.55 | 10.70 | % | 2 | 0 | 1.41 | 0.95 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 13.50 | 9.70 | 10.15 | % | 0 | 0 | 2.47 | 0.94 | 0.01 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 14.00 | 9.30 | 9.70 | 9.80 | % | 2 | 0 | 1.38 | 0.93 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 14.50 | 8.85 | 9.35 | 9.35 | % | 2 | 0 | 1.23 | 0.92 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 15.00 | 8.45 | 8.90 | 8.90 | +3.10 | +53.45% | 2 | 1 | 1.37 | 0.90 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 15.50 | 8.00 | 8.40 | 8.45 | % | 12 | 0 | 1.34 | 0.89 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 16.00 | 7.65 | 7.95 | 8.05 | +4.05 | +101.25% | 2 | 1 | 1.34 | 0.87 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 16.50 | 7.30 | 7.45 | 7.55 | % | 35 | 0 | 1.30 | 0.86 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 17.00 | 6.80 | 7.15 | 7.10 | +1.40 | +24.57% | 28 | 7 | 1.29 | 0.84 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 17.50 | 6.45 | 6.75 | 4.75 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.82 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 18.00 | 6.10 | 7.15 | 5.75 | +1.30 | +29.22% | 9 | 73 | 1.47 | 0.80 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 18.50 | 5.75 | 6.05 | 6.00 | +2.29 | +61.73% | 2 | 53 | 1.27 | 0.78 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 19.00 | 5.50 | 5.70 | 5.61 | +1.59 | +39.56% | 73 | 60 | 1.29 | 0.76 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 19.50 | 5.15 | 5.35 | 4.93 | +1.68 | +51.70% | 23 | 87 | 1.26 | 0.74 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 3.85 | 5.05 | 4.70 | +1.20 | +34.29% | 36 | 448 | 1.28 | 0.72 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.50 | 4.60 | 4.75 | 2.85 | 0.00 | 0.00% | 0 | 36 | 1.27 | 0.70 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 21.00 | 4.30 | 4.55 | 4.10 | +1.20 | +41.38% | 79 | 132 | 1.28 | 0.67 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 21.50 | 4.05 | 4.25 | 4.00 | +1.56 | +63.94% | 8 | 60 | 1.27 | 0.65 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.00 | 3.70 | 4.00 | 3.79 | +1.44 | +61.28% | 260 | 68 | 1.25 | 0.62 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.50 | 3.55 | 4.35 | 3.42 | +1.42 | +71.00% | 88 | 32 | 1.38 | 0.60 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 23.00 | 3.35 | 3.55 | 3.40 | +1.72 | +102.39% | 1,687 | 79 | 1.27 | 0.58 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 23.50 | 3.15 | 3.25 | 3.05 | +1.45 | +90.63% | 1,064 | 16 | 1.26 | 0.55 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 24.00 | 2.79 | 3.10 | 2.81 | +1.12 | +66.28% | 353 | 71 | 1.24 | 0.53 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 24.50 | 2.63 | 3.65 | 2.72 | +1.26 | +86.31% | 26 | 17 | 1.38 | 0.51 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 2.58 | 2.72 | 2.45 | +1.15 | +88.47% | 565 | 476 | 1.27 | 0.49 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 25.50 | 2.39 | 2.60 | 2.50 | +1.31 | +110.09% | 690 | 239 | 1.27 | 0.46 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 26.00 | 2.18 | 2.47 | 2.08 | +1.04 | +100.00% | 13 | 64 | 1.26 | 0.44 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 26.50 | 2.05 | 2.31 | 0.45 | 0.00 | 0.00% | 0 | 21 | 1.26 | 0.42 | 0.05 | -0.05 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 27.00 | 1.96 | 2.08 | 1.93 | +0.94 | +94.95% | 22 | 56 | 1.26 | 0.40 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 27.50 | 1.63 | 2.04 | 0.35 | 0.00 | 0.00% | 0 | 113 | 1.23 | 0.39 | 0.05 | -0.05 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 28.00 | 1.11 | 1.92 | 1.70 | +0.82 | +93.19% | 30 | 54 | 1.15 | 0.37 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 29.00 | 1.52 | 2.16 | 1.69 | +0.96 | +131.51% | 107 | 175 | 1.37 | 0.33 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 1.35 | 1.50 | 1.25 | +0.65 | +108.34% | 74 | 58 | 1.29 | 0.30 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 0.76 | 0.89 | 0.78 | +0.51 | +188.89% | 154 | 17 | 1.34 | 0.19 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 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 | 1.31 | % | 0 | 0 | 3.18 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 1.82 | % | 0 | 0 | 3.47 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 11.00 | 0.01 | 2.16 | % | 0 | 0 | 2.31 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 2.17 | % | 0 | 0 | 3.43 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 2.19 | % | 0 | 0 | 3.29 | -0.03 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 12.50 | 0.06 | 1.43 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.04 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 13.00 | 0.17 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.05 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.32 | % | 0 | 0 | 1.41 | -0.06 | 0.01 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 14.00 | 0.28 | 0.38 | 0.26 | 0.00 | 0.00% | 0 | 34 | 1.33 | -0.07 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.45 | % | 0 | 0 | 1.39 | -0.08 | 0.02 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 15.00 | 0.41 | 0.51 | 0.18 | 0.00 | 0.00% | 0 | 13 | 1.32 | -0.10 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 15.50 | 0.50 | 0.58 | % | 0 | 0 | 1.31 | -0.11 | 0.02 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 16.00 | 0.57 | 1.33 | 0.42 | 0.00 | 0.00% | 0 | 22 | 1.49 | -0.13 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 16.50 | 0.64 | 0.79 | 0.68 | % | 2 | 0 | 1.28 | -0.14 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 17.00 | 0.74 | 1.26 | 0.91 | +0.27 | +42.19% | 23 | 47 | 1.36 | -0.16 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 17.50 | 0.91 | 2.09 | 1.02 | +0.12 | +13.34% | 3 | 40 | 1.55 | -0.18 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 18.00 | 1.05 | 1.18 | 0.90 | -0.15 | -14.29% | 5 | 44 | 1.27 | -0.20 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 18.50 | 1.20 | 1.74 | 1.18 | 0.00 | 0.00% | 0 | 29 | 1.37 | -0.22 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 19.00 | 1.31 | 1.49 | 1.40 | +0.15 | +12.00% | 6 | 100 | 1.25 | -0.24 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 19.50 | 1.54 | 2.17 | 1.30 | +0.01 | +0.78% | 2 | 25 | 1.37 | -0.26 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 1.73 | 1.87 | 1.87 | +0.25 | +15.44% | 225 | 183 | 1.26 | -0.28 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.50 | 0.95 | 2.08 | 2.12 | -0.14 | -6.20% | 11 | 13 | 1.03 | -0.30 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 21.00 | 2.00 | 2.31 | 2.32 | -0.43 | -15.64% | 78 | 20 | 1.22 | -0.33 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 21.50 | 2.37 | 2.54 | 2.45 | -0.28 | -10.26% | 81 | 7 | 1.25 | -0.35 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.00 | 2.64 | 2.79 | 2.64 | +0.14 | +5.60% | 108 | 40 | 1.25 | -0.38 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.50 | 2.88 | 3.05 | 3.15 | -0.35 | -10.00% | 1 | 4 | 1.24 | -0.40 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 23.00 | 3.05 | 3.35 | 3.15 | -0.25 | -7.36% | 140 | 60 | 1.23 | -0.42 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 23.50 | 3.45 | 3.65 | 2.98 | % | 22 | 0 | 1.25 | -0.45 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 24.00 | 2.95 | 3.95 | 3.61 | -1.18 | -24.64% | 35 | 3 | 1.26 | -0.47 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 24.50 | 4.10 | 4.30 | 3.85 | -1.50 | -28.04% | 1 | 6 | 1.27 | -0.49 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 3.25 | 5.30 | 4.15 | -2.16 | -34.24% | 27 | 7 | 1.16 | -0.51 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 25.50 | 4.75 | 4.95 | 4.25 | % | 48 | 0 | 1.27 | -0.54 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 26.00 | 5.10 | 5.30 | 6.07 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.56 | 0.05 | -0.05 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 26.50 | 5.45 | 5.85 | % | 0 | 0 | 1.31 | -0.58 | 0.05 | -0.05 | 2/4/2025 4:00:02 PM EST | |||
| 27.00 | 5.80 | 6.05 | 5.05 | % | 1 | 0 | 1.28 | -0.60 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 27.50 | 6.20 | 6.40 | 5.54 | % | 16 | 0 | 1.28 | -0.61 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 28.00 | 6.55 | 6.80 | 9.95 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.63 | 0.04 | -0.05 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 29.00 | 7.35 | 7.55 | % | 0 | 0 | 1.28 | -0.67 | 0.04 | -0.05 | 2/4/2025 4:00:02 PM EST | |||
| 30.00 | 8.15 | 8.40 | 9.22 | 0.00 | 0.00% | 0 | 10 | 1.29 | -0.70 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 12.30 | 12.90 | % | 0 | 0 | 1.20 | -0.81 | 0.03 | -0.04 | 2/4/2025 4:00:02 PM EST |