Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $25.85 as of 3/28/2025 7:16:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.85 | 9.80 | % | 0 | 0 | 2.67 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 7.35 | 8.55 | 9.35 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 6.60 | 7.50 | % | 0 | 0 | 0.49 | 0.95 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 6.20 | 7.60 | % | 0 | 0 | 1.75 | 0.94 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 5.20 | 6.50 | 7.95 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.93 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 4.30 | 6.35 | % | 0 | 0 | 1.05 | 0.89 | 0.04 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 19.50 | 4.75 | 5.40 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.87 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 4.40 | 4.55 | 4.40 | -2.59 | -37.06% | 1 | 9 | 0.97 | 0.85 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 3.60 | 4.55 | 4.00 | % | 2 | 0 | 0.98 | 0.82 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 21.00 | 3.65 | 4.15 | 3.65 | % | 7 | 0 | 1.14 | 0.79 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 21.50 | 3.25 | 3.95 | % | 0 | 0 | 1.16 | 0.75 | 0.07 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 2.74 | 3.15 | 2.98 | -3.36 | -53.00% | 9 | 27 | 0.94 | 0.71 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 2.61 | 2.76 | 2.59 | -3.41 | -56.84% | 12 | 16 | 0.97 | 0.67 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 2.32 | 2.39 | 2.31 | -3.49 | -60.18% | 173 | 31 | 0.95 | 0.63 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 1.97 | 2.43 | 1.98 | -2.42 | -55.00% | 29 | 402 | 1.02 | 0.59 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 1.79 | 1.87 | 1.76 | -2.14 | -54.88% | 27 | 415 | 0.95 | 0.55 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 1.55 | 1.63 | 1.52 | -1.36 | -47.23% | 49 | 401 | 0.94 | 0.50 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 1.31 | 1.77 | 1.42 | -0.84 | -37.17% | 228 | 317 | 1.02 | 0.46 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 1.17 | 1.27 | 1.30 | -0.95 | -42.23% | 60 | 18 | 0.95 | 0.41 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 1.01 | 1.13 | 1.04 | -0.91 | -46.67% | 389 | 163 | 0.96 | 0.37 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 0.86 | 0.91 | 0.88 | -0.87 | -49.72% | 23 | 37 | 0.93 | 0.33 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.69 | 0.78 | 0.76 | -0.72 | -48.65% | 610 | 59 | 0.92 | 0.29 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.63 | 0.69 | 0.55 | -0.69 | -55.65% | 6 | 53 | 0.94 | 0.26 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.54 | 0.61 | 0.54 | -0.67 | -55.38% | 67 | 136 | 0.95 | 0.22 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 0.46 | 0.76 | 0.46 | -0.52 | -53.07% | 244 | 216 | 1.04 | 0.20 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.39 | 0.43 | 0.39 | -0.45 | -53.58% | 22 | 89 | 0.95 | 0.17 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 0.32 | 0.38 | 0.32 | -0.49 | -60.50% | 8 | 92 | 0.95 | 0.15 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.28 | 0.48 | 0.30 | -0.30 | -50.00% | 737 | 310 | 1.04 | 0.13 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 0.24 | 0.29 | 0.27 | -0.36 | -57.15% | 16 | 38 | 0.97 | 0.11 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.20 | 0.25 | 0.20 | -0.29 | -59.19% | 20 | 293 | 0.97 | 0.10 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 0.17 | 0.21 | 0.19 | -0.50 | -72.47% | 12 | 192 | 0.97 | 0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.15 | 0.19 | 0.15 | -0.27 | -64.29% | 29 | 1,083 | 0.99 | 0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 0.13 | 0.16 | 0.14 | -0.20 | -58.83% | 7 | 425 | 0.99 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.11 | 0.14 | 0.11 | -0.23 | -67.65% | 66 | 183 | 1.00 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 0.09 | 0.13 | 1.00 | 0.00 | 0.00% | 0 | 318 | 1.01 | 0.05 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.08 | 0.12 | 0.12 | -0.09 | -42.86% | 21 | 128 | 1.02 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.05 | 0.25 | 0.10 | -0.06 | -37.50% | 244 | 994 | 1.15 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.02 | 0.30 | 0.11 | -0.26 | -70.27% | 17 | 30 | 1.18 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.03 | 0.07 | 0.08 | -0.03 | -27.28% | 307 | 129 | 1.07 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.02 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 180 | 1.28 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.01 | 0.71 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.01 | 0.16 | 0.06 | -0.09 | -60.00% | 3 | 717 | 1.27 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.01 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 0.01 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 0.01 | 0.33 | 2.00 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.53 | 0.34 | 0.00 | 0.00% | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.16 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 43 | 2.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.24 | 0.26 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.59 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.63 | -0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.18 | -0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.04 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.10 | -0.05 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.13 | 0.16 | % | 0 | 0 | 1.12 | -0.06 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 0.16 | 0.19 | 0.18 | +0.06 | +50.00% | 7 | 38 | 1.09 | -0.07 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.25 | 0.29 | 0.28 | +0.11 | +64.71% | 2 | 38 | 1.05 | -0.11 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.50 | 0.32 | 0.35 | 0.33 | % | 1 | 0 | 1.04 | -0.13 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 20.00 | 0.39 | 0.43 | 0.44 | +0.24 | +120.00% | 168 | 301 | 1.02 | -0.15 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 0.49 | 0.53 | 0.61 | +0.34 | +125.93% | 9 | 1 | 1.01 | -0.18 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.61 | 0.65 | 0.60 | +0.23 | +62.17% | 3 | 105 | 1.01 | -0.21 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.50 | 0.70 | 0.78 | 0.75 | % | 17 | 0 | 0.98 | -0.25 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 22.00 | 0.88 | 0.94 | 0.94 | +0.41 | +77.36% | 35 | 209 | 0.98 | -0.29 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 1.01 | 1.12 | 1.27 | +0.62 | +95.39% | 120 | 456 | 0.97 | -0.33 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 1.22 | 1.32 | 1.34 | +0.63 | +88.74% | 180 | 148 | 0.96 | -0.37 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 1.46 | 1.61 | 1.54 | +0.66 | +75.00% | 122 | 121 | 0.98 | -0.41 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 1.69 | 1.86 | 1.84 | +0.79 | +75.24% | 59 | 193 | 0.98 | -0.45 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 2.00 | 2.08 | 2.08 | +0.88 | +73.34% | 38 | 127 | 0.97 | -0.50 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 2.27 | 2.36 | 2.37 | +0.86 | +56.96% | 667 | 703 | 0.96 | -0.54 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 2.60 | 2.78 | 2.72 | +1.06 | +63.86% | 46 | 167 | 0.99 | -0.59 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 2.92 | 3.25 | 2.97 | +1.18 | +65.93% | 114 | 150 | 1.03 | -0.63 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 3.25 | 3.35 | 3.41 | +1.25 | +57.87% | 35 | 134 | 0.95 | -0.67 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 3.40 | 3.75 | 4.02 | +1.62 | +67.50% | 53 | 631 | 0.89 | -0.71 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 4.05 | 4.15 | 4.10 | +1.95 | +90.70% | 18 | 91 | 0.98 | -0.74 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 4.30 | 4.55 | 4.55 | +1.50 | +49.18% | 134 | 300 | 0.93 | -0.78 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 4.85 | 5.00 | 5.02 | +2.18 | +76.77% | 2 | 37 | 0.99 | -0.80 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 4.40 | 5.90 | 5.70 | +2.19 | +62.40% | 2 | 85 | 0.82 | -0.83 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 5.30 | 6.25 | 4.98 | +2.45 | +96.84% | 1 | 38 | 1.08 | -0.85 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 5.95 | 6.55 | 6.20 | +3.17 | +104.62% | 4 | 42 | 1.05 | -0.87 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 5.95 | 6.75 | 3.35 | 0.00 | 0.00% | 0 | 37 | 1.10 | -0.89 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 7.05 | 7.30 | 7.20 | +1.85 | +34.58% | 2 | 22 | 1.28 | -0.90 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 7.30 | 8.35 | 3.85 | 0.00 | 0.00% | 0 | 35 | 1.79 | -0.91 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 7.75 | 8.35 | 8.15 | +3.91 | +92.22% | 1 | 22 | 1.61 | -0.92 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 8.40 | 9.10 | 5.50 | 0.00 | 0.00% | 0 | 6 | 1.73 | -0.93 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 8.30 | 9.80 | 8.00 | 0.00 | 0.00% | 0 | 34 | 1.74 | -0.94 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 9.05 | 9.80 | 7.32 | 0.00 | 0.00% | 0 | 7 | 1.82 | -0.95 | 0.02 | -0.02 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 9.00 | 10.75 | 6.06 | 0.00 | 0.00% | 0 | 1 | 1.91 | -0.95 | 0.02 | -0.02 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 10.80 | 11.30 | 8.75 | 0.00 | 0.00% | 0 | 2 | 2.00 | -0.97 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 11.75 | 12.75 | 8.49 | 0.00 | 0.00% | 0 | 5 | 1.93 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 12.05 | 13.80 | 9.55 | 0.00 | 0.00% | 0 | 5 | 2.02 | -0.98 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 13.15 | 14.95 | 10.47 | 0.00 | 0.00% | 0 | 1 | 2.01 | -0.99 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 14.75 | 15.55 | % | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 15.75 | 16.20 | 13.70 | 0.00 | 0.00% | 0 | 2 | 2.40 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 16.75 | 17.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 17.35 | 18.50 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 18.55 | 19.75 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 19.75 | 20.85 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 20.75 | 21.50 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 46.00 | 21.10 | 22.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 47.00 | 22.60 | 23.65 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 48.00 | 23.30 | 26.05 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 49.00 | 23.60 | 26.25 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 25.65 | 27.90 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 51.00 | 26.45 | 28.90 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |