Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $80.20 as of 2/20/2026 7:28:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.40 | 47.60 | 46.00 | 48.00 | 0.00 | 0.00% | 1.31 | 0 | 4 | 1.83 | 0.98 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 40.25 | 42.75 | 41.50 | 43.05 | 0.00 | 0.00% | 1.04 | 0 | 43 | 1.63 | 0.96 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 35.70 | 38.25 | 36.98 | 42.50 | 0.00 | 0.00% | 0.82 | 0 | 40 | 1.17 | 0.94 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 50.00 | 31.45 | 33.45 | 32.45 | 35.45 | -14.95 | -29.67% | 0.65 | 2 | 47 | 1.12 | 0.91 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 55.00 | 27.50 | 29.95 | 28.73 | 32.50 | 0.00 | 0.00% | 0.52 | 0 | 53 | 1.14 | 0.87 | 0.01 | -0.07 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 60.00 | 24.15 | 25.40 | 24.78 | 24.55 | -4.08 | -14.26% | 0.41 | 4 | 141 | 1.09 | 0.82 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 65.00 | 20.40 | 22.65 | 21.53 | 24.32 | -0.88 | -3.50% | 0.33 | 1 | 21 | 1.09 | 0.77 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 17.40 | 19.85 | 18.63 | 18.95 | -2.98 | -13.59% | 0.27 | 7 | 91 | 1.08 | 0.71 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 75.00 | 15.00 | 16.40 | 15.70 | 15.47 | -2.53 | -14.06% | 0.21 | 11 | 65 | 1.05 | 0.65 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 80.00 | 13.05 | 13.65 | 13.35 | 13.15 | -4.35 | -24.86% | 0.17 | 166 | 270 | 1.04 | 0.59 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 10.85 | 11.95 | 11.40 | 11.30 | -4.05 | -26.39% | 0.13 | 141 | 526 | 1.04 | 0.53 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 9.40 | 9.85 | 9.63 | 9.62 | -3.32 | -25.66% | 0.11 | 228 | 779 | 1.04 | 0.48 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 7.80 | 8.40 | 8.10 | 8.27 | -2.88 | -25.83% | 0.09 | 40 | 305 | 1.03 | 0.42 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 100.00 | 6.55 | 7.10 | 6.83 | 6.95 | -2.75 | -28.36% | 0.07 | 1,555 | 2,911 | 1.03 | 0.38 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 105.00 | 5.45 | 6.65 | 6.05 | 5.82 | -2.13 | -26.80% | 0.06 | 44 | 388 | 1.06 | 0.33 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 110.00 | 4.40 | 5.35 | 4.88 | 4.93 | -2.07 | -29.58% | 0.04 | 79 | 1,693 | 1.03 | 0.30 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 115.00 | 3.60 | 4.75 | 4.18 | 4.30 | -1.34 | -23.76% | 0.04 | 211 | 1,193 | 1.04 | 0.26 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 120.00 | 3.45 | 3.85 | 3.65 | 3.48 | -1.77 | -33.72% | 0.03 | 98 | 4,519 | 1.05 | 0.23 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 125.00 | 2.91 | 3.30 | 3.11 | 3.15 | -1.42 | -31.08% | 0.02 | 407 | 2,293 | 1.05 | 0.20 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 130.00 | 2.29 | 2.82 | 2.56 | 2.45 | -1.47 | -37.50% | 0.02 | 92 | 690 | 1.05 | 0.18 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 135.00 | 2.33 | 2.61 | 2.47 | 2.34 | -0.80 | -25.48% | 0.02 | 279 | 378 | 1.09 | 0.16 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 140.00 | 1.72 | 2.37 | 2.05 | 2.01 | -0.89 | -30.69% | 0.01 | 170 | 299 | 1.08 | 0.14 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 145.00 | 1.60 | 2.14 | 1.87 | 2.08 | -0.16 | -7.15% | 0.01 | 5 | 399 | 1.10 | 0.12 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 150.00 | 1.22 | 1.69 | 1.46 | 1.41 | -0.57 | -28.79% | 0.01 | 423 | 1,176 | 1.07 | 0.11 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 155.00 | 1.10 | 1.88 | 1.49 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.12 | 0.10 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 160.00 | 0.82 | 1.38 | 1.10 | 1.05 | -0.59 | -35.98% | 0.01 | 91 | 194 | 1.08 | 0.09 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 165.00 | 0.84 | 1.13 | 0.99 | 0.95 | -0.29 | -23.39% | 0.01 | 40 | 123 | 1.09 | 0.08 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 170.00 | 0.75 | 1.00 | 0.88 | 0.88 | -0.29 | -24.79% | 0.01 | 175 | 367 | 1.10 | 0.07 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 175.00 | 0.66 | 0.90 | 0.78 | 0.74 | -0.35 | -32.11% | 0.00 | 40 | 135 | 1.11 | 0.06 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 180.00 | 0.41 | 0.73 | 0.57 | 0.75 | -0.15 | -16.67% | 0.00 | 152 | 1,112 | 1.08 | 0.05 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.27 | -0.02 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 0.49 | 0.97 | 0.73 | 0.60 | -0.08 | -11.77% | 0.02 | 2 | 68 | 1.18 | -0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 0.85 | 1.15 | 1.00 | 1.06 | -0.04 | -3.64% | 0.02 | 23 | 160 | 1.09 | -0.06 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 50.00 | 1.68 | 1.99 | 1.84 | 1.81 | +0.09 | +5.24% | 0.04 | 131 | 362 | 1.10 | -0.09 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 55.00 | 2.56 | 2.96 | 2.76 | 2.80 | +0.25 | +9.81% | 0.05 | 5 | 125 | 1.08 | -0.13 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 60.00 | 3.85 | 4.10 | 3.98 | 3.92 | +0.57 | +17.02% | 0.07 | 285 | 270 | 1.06 | -0.18 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 65.00 | 5.40 | 5.90 | 5.65 | 5.63 | +0.56 | +11.05% | 0.09 | 110 | 1,041 | 1.06 | -0.23 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 6.80 | 7.90 | 7.35 | 7.49 | +0.99 | +15.24% | 0.10 | 45 | 1,438 | 1.03 | -0.29 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 75.00 | 9.55 | 10.20 | 9.88 | 10.00 | +1.46 | +17.10% | 0.13 | 49 | 410 | 1.04 | -0.35 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 80.00 | 12.20 | 12.85 | 12.53 | 12.68 | +1.68 | +15.28% | 0.16 | 58 | 1,490 | 1.04 | -0.41 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 15.20 | 15.85 | 15.53 | 15.48 | +1.70 | +12.34% | 0.18 | 10 | 1,939 | 1.04 | -0.47 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 18.00 | 19.10 | 18.55 | 18.68 | +1.09 | +6.20% | 0.21 | 22 | 246 | 1.03 | -0.52 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 21.40 | 22.65 | 22.03 | 22.30 | +2.45 | +12.35% | 0.23 | 3 | 247 | 1.03 | -0.58 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 100.00 | 25.10 | 26.40 | 25.75 | 25.50 | +1.51 | +6.30% | 0.26 | 4 | 363 | 1.03 | -0.62 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 105.00 | 28.50 | 30.70 | 29.60 | 28.26 | 0.00 | 0.00% | 0.28 | 0 | 101 | 1.02 | -0.67 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 110.00 | 33.35 | 34.95 | 34.15 | 30.25 | 0.00 | 0.00% | 0.31 | 0 | 174 | 1.07 | -0.70 | 0.01 | -0.11 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 115.00 | 36.60 | 39.10 | 37.85 | 39.27 | 0.00 | 0.00% | 0.33 | 0 | 354 | 1.01 | -0.74 | 0.01 | -0.10 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 120.00 | 41.10 | 43.75 | 42.43 | 39.50 | 0.00 | 0.00% | 0.35 | 0 | 309 | 1.04 | -0.77 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 125.00 | 45.60 | 48.30 | 46.95 | 45.25 | 0.00 | 0.00% | 0.38 | 0 | 72 | 1.04 | -0.80 | 0.01 | -0.09 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 130.00 | 50.65 | 53.00 | 51.83 | 45.85 | 0.00 | 0.00% | 0.40 | 0 | 52 | 1.09 | -0.82 | 0.01 | -0.08 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 135.00 | 55.25 | 57.55 | 56.40 | 43.00 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.08 | -0.84 | 0.01 | -0.08 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |
| 140.00 | 59.60 | 62.00 | 60.80 | 47.80 | 0.00 | 0.00% | 0.43 | 0 | 32 | 1.25 | -0.86 | 0.01 | -0.07 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |
| 145.00 | 64.85 | 66.80 | 65.83 | 53.23 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.08 | -0.88 | 0.01 | -0.06 | 2/4/2026 | 2/20/2026 4:00:03 PM EST |
| 150.00 | 68.95 | 71.90 | 70.43 | 45.25 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.34 | -0.89 | 0.01 | -0.06 | 1/23/2026 | 2/20/2026 4:00:03 PM EST |
| 155.00 | 73.85 | 77.05 | 75.45 | % | 0.49 | 0 | 0 | 1.40 | -0.90 | 0.00 | -0.05 | 2/20/2026 4:00:03 PM EST | |||
| 160.00 | 78.65 | 81.45 | 80.05 | % | 0.50 | 0 | 0 | 1.37 | -0.91 | 0.00 | -0.05 | 2/20/2026 4:00:03 PM EST | |||
| 165.00 | 83.55 | 86.60 | 85.08 | % | 0.52 | 0 | 0 | 1.43 | -0.92 | 0.00 | -0.05 | 2/20/2026 4:00:03 PM EST | |||
| 170.00 | 88.45 | 91.30 | 89.88 | 77.85 | 0.00 | 0.00% | 0.53 | 0 | 15 | 1.43 | -0.93 | 0.00 | -0.04 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 175.00 | 93.55 | 96.05 | 94.80 | 71.20 | 0.00 | 0.00% | 0.54 | 0 | 50 | 1.43 | -0.94 | 0.00 | -0.04 | 2/3/2026 | 2/20/2026 4:00:03 PM EST |
| 180.00 | 98.50 | 101.05 | 99.78 | 65.70 | 0.00 | 0.00% | 0.55 | 0 | 20 | 1.47 | -0.95 | 0.00 | -0.03 | 1/28/2026 | 2/20/2026 4:00:03 PM EST |