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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 15.20 | 17.85 | 20.10 | 0.00 | 0.00% | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 14.00 | 14.15 | 16.35 | 0.00 | 0.00% | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 10.85 | 12.55 | 12.00 | 0.00 | 0.00% | 0 | 142 | 2.79 | 0.99 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 8.90 | 9.30 | 9.20 | -2.35 | -20.35% | 6 | 523 | 2.39 | 0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 7.95 | 9.15 | % | 0 | 0 | 1.91 | 0.95 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 7.00 | 7.50 | % | 0 | 0 | 1.59 | 0.93 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 6.70 | 7.10 | 6.45 | -2.34 | -26.63% | 15 | 276 | 1.10 | 0.92 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 4.55 | 6.80 | % | 0 | 0 | 1.69 | 0.90 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 5.30 | 5.90 | 6.65 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.86 | 0.04 | -0.03 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 19.50 | 5.00 | 5.30 | 5.85 | % | 2 | 0 | 1.02 | 0.84 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 20.00 | 4.60 | 4.80 | 4.65 | -1.84 | -28.36% | 1,348 | 3,276 | 0.97 | 0.82 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 4.25 | 4.55 | % | 0 | 0 | 1.03 | 0.79 | 0.05 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 3.85 | 4.05 | 3.55 | -1.15 | -24.47% | 1 | 21 | 0.96 | 0.76 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.50 | 3.55 | 3.70 | 3.30 | -3.20 | -49.24% | 5 | 1 | 0.96 | 0.73 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 3.20 | 4.15 | 2.97 | -1.98 | -40.00% | 9 | 3 | 1.14 | 0.70 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 2.92 | 3.05 | 2.94 | -1.57 | -34.82% | 73 | 462 | 0.95 | 0.66 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 2.64 | 2.88 | 2.60 | -1.55 | -37.35% | 50 | 7 | 0.98 | 0.63 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 2.38 | 2.49 | 2.35 | -1.50 | -38.97% | 16 | 16 | 0.95 | 0.59 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 2.12 | 2.20 | 2.10 | -1.45 | -40.85% | 306 | 54 | 0.93 | 0.55 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 1.90 | 2.01 | 1.84 | -3.46 | -65.29% | 30 | 1 | 0.94 | 0.52 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 1.52 | 1.78 | 1.74 | -0.96 | -35.56% | 590 | 2,896 | 0.94 | 0.48 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 1.51 | 1.58 | 1.41 | -1.25 | -47.00% | 8 | 8 | 0.93 | 0.45 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 1.33 | 1.57 | 1.34 | -0.88 | -39.64% | 55 | 82 | 0.97 | 0.41 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 1.18 | 1.40 | 1.23 | -0.77 | -38.50% | 13 | 28 | 0.97 | 0.38 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 1.04 | 1.21 | 1.12 | -0.71 | -38.80% | 256 | 122 | 0.95 | 0.35 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.83 | 1.01 | 0.92 | -0.73 | -44.25% | 405 | 452 | 0.92 | 0.32 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.80 | 0.87 | 0.84 | -0.61 | -42.07% | 105 | 220 | 0.93 | 0.29 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 0.71 | 0.83 | 0.72 | -0.68 | -48.58% | 17 | 258 | 0.95 | 0.27 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.62 | 0.84 | 0.60 | -0.60 | -50.00% | 77 | 190 | 0.98 | 0.24 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 0.55 | 0.74 | 0.54 | -0.90 | -62.50% | 9 | 299 | 0.98 | 0.22 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.48 | 0.53 | 0.50 | -0.42 | -45.66% | 871 | 8,618 | 0.94 | 0.20 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 0.39 | 0.60 | 0.41 | -0.44 | -51.77% | 9 | 130 | 0.98 | 0.18 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.37 | 0.42 | 0.40 | -0.30 | -42.86% | 143 | 301 | 0.95 | 0.16 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.29 | 0.33 | 0.35 | -0.26 | -42.63% | 13 | 102 | 0.96 | 0.13 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.23 | 0.27 | 0.25 | -0.21 | -45.66% | 103 | 183 | 0.97 | 0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.03 | 0.36 | 0.20 | -0.21 | -51.22% | 8 | 101 | 0.92 | 0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.15 | 0.17 | 0.17 | -0.11 | -39.29% | 273 | 6,764 | 1.00 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.06 | 0.56 | 0.35 | 0.00 | 0.00% | 0 | 28 | 1.16 | 0.05 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.11 | 0.14 | 0.12 | -0.42 | -77.78% | 32 | 55 | 1.05 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.05 | 0.59 | 0.38 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.04 | 0.39 | % | 0 | 0 | 1.22 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.07 | 0.09 | 0.08 | -0.05 | -38.47% | 718 | 5,031 | 1.12 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.02 | 0.05 | 0.02 | -0.07 | -77.78% | 4 | 2,067 | 1.17 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,634 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 353 | 2.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 4 | 281 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 830 | 1.27 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.20 | 0.14 | +0.06 | +75.00% | 1 | 1,157 | 1.23 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.05 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.05 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.12 | 0.75 | 0.21 | +0.07 | +50.00% | 101 | 12 | 1.30 | -0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.25 | 0.30 | 0.29 | +0.09 | +45.00% | 41 | 1,705 | 1.11 | -0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.14 | 0.49 | 0.36 | +0.15 | +71.43% | 5 | 2 | 1.06 | -0.10 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.28 | 0.46 | 0.47 | -0.05 | -9.62% | 33 | 8 | 0.98 | -0.14 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.50 | 0.50 | 0.55 | 0.62 | % | 4 | 0 | 1.01 | -0.16 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 20.00 | 0.56 | 0.64 | 0.65 | +0.23 | +54.77% | 342 | 3,594 | 1.02 | -0.18 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 0.72 | 0.77 | 0.83 | +0.40 | +93.03% | 25 | 12 | 1.00 | -0.21 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.73 | 0.91 | 0.90 | +0.35 | +63.64% | 26 | 37 | 1.00 | -0.24 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.50 | 1.01 | 1.16 | 1.10 | +0.63 | +134.05% | 5 | 6 | 1.02 | -0.27 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 1.14 | 1.24 | 1.35 | +0.60 | +80.00% | 32 | 29 | 0.97 | -0.30 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 1.36 | 1.45 | 1.26 | +0.40 | +46.52% | 101 | 2,586 | 0.98 | -0.34 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 1.54 | 1.65 | 1.67 | +0.57 | +51.82% | 402 | 138 | 0.96 | -0.37 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 1.69 | 1.88 | 1.92 | +0.77 | +66.96% | 74 | 18 | 0.95 | -0.41 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 1.93 | 2.13 | 2.14 | +0.74 | +52.86% | 88 | 117 | 0.97 | -0.45 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 2.32 | 2.40 | 2.65 | +1.00 | +60.61% | 13 | 12 | 0.96 | -0.48 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 2.62 | 2.69 | 2.73 | +0.84 | +44.45% | 2,769 | 8,725 | 0.96 | -0.52 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 2.93 | 3.05 | 3.20 | +1.06 | +49.54% | 10 | 83 | 0.97 | -0.55 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 3.25 | 3.35 | 3.65 | +1.23 | +50.83% | 13 | 269 | 0.96 | -0.59 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 3.60 | 3.70 | 3.84 | +1.20 | +45.46% | 2 | 98 | 0.97 | -0.62 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 3.95 | 4.05 | 4.25 | +1.32 | +45.06% | 18 | 116 | 0.97 | -0.65 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 4.00 | 4.95 | 4.41 | +1.31 | +42.26% | 7 | 102 | 0.89 | -0.68 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 4.70 | 4.80 | 4.80 | +1.35 | +39.13% | 34 | 141 | 0.96 | -0.71 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 4.80 | 5.20 | 5.15 | +1.83 | +55.12% | 1 | 5 | 0.88 | -0.73 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 5.45 | 5.65 | 5.67 | +1.92 | +51.20% | 7 | 68 | 0.99 | -0.76 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 5.95 | 6.05 | 5.15 | +1.35 | +35.53% | 2 | 19 | 0.98 | -0.78 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 6.25 | 6.75 | 6.75 | +1.90 | +39.18% | 55 | 7,266 | 1.05 | -0.80 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 6.10 | 7.60 | 6.05 | % | 1 | 0 | 0.98 | -0.82 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 31.00 | 6.05 | 8.60 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.99 | -0.84 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 8.05 | 9.20 | 4.85 | 0.00 | 0.00% | 0 | 23 | 1.37 | -0.87 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 8.90 | 9.75 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.90 | 0.03 | -0.02 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 9.75 | 11.95 | 6.80 | 0.00 | 0.00% | 0 | 55 | 1.58 | -0.92 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 11.00 | 11.15 | 10.45 | +1.40 | +15.47% | 1 | 396 | 1.43 | -0.93 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 11.40 | 12.80 | 8.25 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.95 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 12.75 | 13.25 | 10.30 | 0.00 | 0.00% | 0 | 5 | 1.74 | -0.96 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 13.80 | 14.25 | 13.70 | 0.00 | 0.00% | 0 | 3 | 1.87 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 14.80 | 15.25 | 10.30 | 0.00 | 0.00% | 0 | 3 | 1.93 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 15.10 | 17.70 | 11.40 | 0.00 | 0.00% | 0 | 91 | 2.18 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 20.75 | 21.40 | 15.80 | 0.00 | 0.00% | 0 | 20 | 2.09 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 25.55 | 26.60 | 21.90 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |