Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $28.64 as of 2/21/2025 7:45:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 19.55 | 23.35 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 18.15 | 20.85 | 19.28 | -2.02 | -9.49% | 9 | 5 | 2.98 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 12.50 | 15.65 | 17.10 | 19.16 | 0.00 | 0.00% | 0 | 131 | 2.13 | 0.97 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 15.00 | 13.40 | 14.55 | 15.60 | -1.29 | -7.64% | 16 | 412 | 0.94 | 0.93 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 17.50 | 11.55 | 12.40 | 14.05 | 0.00 | 0.00% | 0 | 269 | 1.27 | 0.89 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 10.25 | 10.45 | 10.60 | -2.30 | -17.83% | 34 | 922 | 1.27 | 0.84 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.50 | 8.05 | 9.05 | 9.00 | -1.90 | -17.44% | 2 | 486 | 1.21 | 0.77 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 6.40 | 7.35 | 7.25 | -2.25 | -23.69% | 60 | 1,570 | 1.27 | 0.70 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 5.00 | 5.20 | 5.12 | -1.68 | -24.71% | 497 | 2,051 | 1.27 | 0.56 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 3.50 | 3.65 | 3.60 | -1.35 | -27.28% | 235 | 2,140 | 1.27 | 0.44 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 2.46 | 2.57 | 2.60 | -1.12 | -30.11% | 157 | 898 | 1.28 | 0.34 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 1.80 | 1.88 | 1.85 | -0.88 | -32.24% | 491 | 584 | 1.30 | 0.26 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 1.30 | 1.39 | 1.38 | -0.59 | -29.95% | 117 | 11 | 1.32 | 0.21 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.84 | 0.05 | 0.00 | 0.00% | 0 | 50 | 3.85 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 10.00 | 0.02 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 477 | 1.43 | -0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 1.10 | 0.47 | 0.00 | 0.00% | 0 | 855 | 2.07 | -0.03 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 15.00 | 0.37 | 0.86 | 0.47 | -0.05 | -9.62% | 39 | 1,296 | 1.38 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 17.50 | 0.87 | 1.06 | 0.95 | +0.21 | +28.38% | 40 | 1,460 | 1.31 | -0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 1.52 | 1.66 | 1.50 | +0.34 | +29.31% | 51 | 2,952 | 1.28 | -0.16 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.50 | 2.37 | 2.54 | 2.39 | +0.60 | +33.52% | 515 | 2,211 | 1.28 | -0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 3.45 | 3.60 | 3.47 | +0.79 | +29.48% | 192 | 6,523 | 1.26 | -0.30 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 6.20 | 6.35 | 6.26 | +1.21 | +23.96% | 58 | 7,565 | 1.26 | -0.44 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 9.65 | 9.90 | 9.60 | +1.30 | +15.67% | 23 | 196 | 1.27 | -0.56 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 13.60 | 14.25 | 12.60 | +0.82 | +6.97% | 10 | 24 | 1.28 | -0.66 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 16.30 | 18.15 | 14.70 | 0.00 | 0.00% | 0 | 16 | 1.10 | -0.74 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 21.40 | 23.15 | % | 0 | 0 | 1.76 | -0.79 | 0.02 | -0.04 | 2/21/2025 3:59:57 PM EST |