Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $115.77 as of 1/19/2026 11:14:05 AM 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 | 79.30 | 83.35 | 81.33 | 83.30 | % | 2.32 | 1 | 0 | 1.62 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 40.00 | 74.50 | 78.60 | 76.55 | 52.68 | 0.00 | 0.00% | 1.91 | 0 | 2 | 0.00 | 0.98 | 0.00 | -0.02 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 70.20 | 73.20 | 71.70 | 42.38 | 0.00 | 0.00% | 1.59 | 0 | 2 | 1.43 | 0.98 | 0.00 | -0.03 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 65.55 | 68.40 | 66.98 | 66.50 | +10.87 | +19.54% | 1.34 | 1 | 41 | 1.13 | 0.97 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 61.05 | 64.10 | 62.58 | 65.00 | +18.98 | +41.25% | 1.14 | 2 | 5 | 1.27 | 0.95 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 56.65 | 59.90 | 58.28 | 58.86 | +13.66 | +30.23% | 0.97 | 1 | 8 | 0.94 | 0.94 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 52.45 | 55.55 | 54.00 | 33.50 | 0.00 | 0.00% | 0.83 | 0 | 9 | 0.97 | 0.92 | 0.00 | -0.06 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 48.20 | 51.40 | 49.80 | 52.39 | +15.39 | +41.60% | 0.71 | 8 | 70 | 0.96 | 0.89 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 44.80 | 47.50 | 46.15 | 47.08 | +13.53 | +40.33% | 0.62 | 7 | 40 | 0.99 | 0.87 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 41.15 | 43.10 | 42.13 | 44.83 | +12.32 | +37.90% | 0.53 | 29 | 71 | 0.96 | 0.84 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 38.90 | 39.75 | 39.33 | 40.57 | +11.57 | +39.90% | 0.46 | 6 | 140 | 1.00 | 0.81 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 35.45 | 36.60 | 36.03 | 36.73 | +10.98 | +42.65% | 0.40 | 57 | 709 | 0.99 | 0.78 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 33.05 | 33.80 | 33.43 | 33.87 | +10.02 | +42.02% | 0.35 | 32 | 170 | 1.01 | 0.75 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 30.50 | 31.60 | 31.05 | 30.70 | +8.78 | +40.06% | 0.31 | 174 | 239 | 1.01 | 0.71 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 27.85 | 28.90 | 28.38 | 28.10 | +8.13 | +40.72% | 0.27 | 89 | 234 | 1.02 | 0.68 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 25.10 | 27.15 | 26.13 | 26.59 | +7.75 | +41.14% | 0.24 | 35 | 90 | 1.02 | 0.65 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 23.80 | 24.90 | 24.35 | 24.42 | +7.52 | +44.50% | 0.21 | 60 | 617 | 1.04 | 0.61 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 22.05 | 22.65 | 22.35 | 22.07 | +6.76 | +44.16% | 0.19 | 3,722 | 197 | 1.04 | 0.58 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 20.15 | 21.30 | 20.73 | 20.61 | +6.11 | +42.14% | 0.17 | 201 | 1,071 | 1.05 | 0.55 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 18.80 | 19.45 | 19.13 | 19.50 | +4.80 | +32.66% | 0.15 | 110 | 112 | 1.05 | 0.52 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 17.25 | 18.25 | 17.75 | 18.01 | +6.11 | +51.35% | 0.13 | 54 | 70 | 1.06 | 0.49 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 16.05 | 16.65 | 16.35 | 16.42 | +5.15 | +45.70% | 0.12 | 50 | 32 | 1.06 | 0.47 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 145.00 | 14.80 | 15.65 | 15.23 | 14.70 | +4.81 | +48.64% | 0.11 | 374 | 83 | 1.07 | 0.44 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 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 | 0.01 | 0.67 | 0.34 | 0.46 | -0.23 | -33.34% | 0.01 | 1 | 208 | 1.10 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 0.36 | 0.68 | 0.52 | 0.62 | -0.27 | -30.34% | 0.01 | 2 | 10 | 1.18 | -0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 0.39 | 1.02 | 0.71 | 0.80 | -0.33 | -29.21% | 0.02 | 1 | 92 | 1.12 | -0.02 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 0.90 | 1.54 | 1.22 | 1.10 | -0.41 | -27.16% | 0.02 | 104 | 108 | 1.14 | -0.03 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 1.44 | 1.92 | 1.68 | 1.53 | -0.61 | -28.51% | 0.03 | 26 | 42 | 1.11 | -0.05 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 2.03 | 2.71 | 2.37 | 2.29 | -0.81 | -26.13% | 0.04 | 42 | 275 | 1.10 | -0.06 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 2.70 | 3.65 | 3.18 | 3.16 | -1.36 | -30.09% | 0.05 | 1,047 | 173 | 1.08 | -0.08 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 3.55 | 4.35 | 3.95 | 3.75 | -1.71 | -31.32% | 0.06 | 30 | 310 | 1.05 | -0.11 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 4.85 | 5.45 | 5.15 | 4.93 | -2.37 | -32.47% | 0.07 | 120 | 123 | 1.04 | -0.13 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 5.95 | 7.65 | 6.80 | 6.65 | -2.50 | -27.33% | 0.08 | 2,148 | 30 | 1.06 | -0.16 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 7.80 | 8.65 | 8.23 | 8.20 | -2.80 | -25.46% | 0.10 | 1,138 | 184 | 1.04 | -0.19 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 9.70 | 10.20 | 9.95 | 9.60 | -4.20 | -30.44% | 0.11 | 206 | 524 | 1.03 | -0.22 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 11.75 | 12.50 | 12.13 | 12.19 | -4.11 | -25.22% | 0.13 | 64 | 88 | 1.03 | -0.25 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 14.10 | 14.70 | 14.40 | 14.45 | -4.20 | -22.52% | 0.14 | 109 | 51 | 1.03 | -0.29 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 16.65 | 17.30 | 16.98 | 16.77 | -5.93 | -26.13% | 0.16 | 19 | 13 | 1.03 | -0.32 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 19.10 | 20.15 | 19.63 | 19.57 | -5.13 | -20.77% | 0.18 | 7 | 49 | 1.03 | -0.35 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 22.30 | 23.20 | 22.75 | 22.68 | -10.07 | -30.75% | 0.20 | 50 | 3 | 1.04 | -0.39 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 25.30 | 26.15 | 25.73 | 25.35 | -11.90 | -31.95% | 0.21 | 124 | 36 | 1.04 | -0.42 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 27.25 | 30.05 | 28.65 | 42.87 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.02 | -0.45 | 0.01 | -0.14 | 1/6/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 31.90 | 33.75 | 32.83 | 31.80 | % | 0.25 | 4 | 0 | 1.06 | -0.48 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 135.00 | 35.45 | 37.40 | 36.43 | 36.50 | % | 0.27 | 3 | 0 | 1.06 | -0.51 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 140.00 | 39.10 | 41.70 | 40.40 | % | 0.29 | 0 | 0 | 1.08 | -0.53 | 0.01 | -0.14 | 1/16/2026 4:00:04 PM EST | |||
| 145.00 | 42.90 | 44.90 | 43.90 | 45.10 | % | 0.30 | 15 | 0 | 1.07 | -0.56 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |