Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $94.74 as of 3/20/2026 9:07:47 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 | 53.55 | 56.20 | 54.88 | 58.12 | 0.00 | 0.00% | 1.57 | 0 | 6 | 2.70 | 1.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 12:58:48 PM EST |
| 40.00 | 48.60 | 51.25 | 49.93 | 51.92 | 0.00 | 0.00% | 1.25 | 0 | 58 | 2.40 | 0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 12:58:48 PM EST |
| 45.00 | 43.70 | 46.35 | 45.03 | 47.12 | 0.00 | 0.00% | 1.00 | 0 | 44 | 2.12 | 0.99 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 12:58:48 PM EST |
| 50.00 | 38.85 | 41.50 | 40.18 | 38.46 | 0.00 | 0.00% | 0.80 | 0 | 100 | 1.90 | 0.97 | 0.00 | -0.04 | 3/16/2026 | 3/20/2026 12:58:48 PM EST |
| 55.00 | 34.30 | 36.75 | 35.53 | 42.07 | 0.00 | 0.00% | 0.65 | 0 | 137 | 1.70 | 0.96 | 0.00 | -0.06 | 3/17/2026 | 3/20/2026 12:58:48 PM EST |
| 60.00 | 29.30 | 32.15 | 30.73 | 34.60 | -1.49 | -4.13% | 0.51 | 1 | 198 | 1.13 | 0.93 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 65.00 | 25.15 | 26.55 | 25.85 | 29.70 | +4.50 | +17.86% | 0.40 | 3 | 64 | 1.04 | 0.90 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 70.00 | 21.20 | 23.20 | 22.20 | 24.85 | +0.44 | +1.81% | 0.32 | 1 | 118 | 1.15 | 0.85 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 75.00 | 17.85 | 18.35 | 18.10 | 18.08 | -4.92 | -21.40% | 0.24 | 14 | 119 | 1.06 | 0.80 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 80.00 | 14.55 | 15.65 | 15.10 | 15.35 | -2.25 | -12.79% | 0.19 | 16 | 476 | 0.98 | 0.73 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 85.00 | 11.70 | 12.10 | 11.90 | 12.50 | -3.00 | -19.36% | 0.14 | 419 | 1,844 | 0.99 | 0.65 | 0.02 | -0.17 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 90.00 | 9.30 | 9.55 | 9.43 | 9.36 | -2.94 | -23.91% | 0.10 | 91 | 2,873 | 0.98 | 0.57 | 0.02 | -0.17 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 95.00 | 7.30 | 7.70 | 7.50 | 7.45 | -2.40 | -24.37% | 0.08 | 547 | 1,202 | 0.97 | 0.49 | 0.02 | -0.18 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 100.00 | 5.70 | 6.10 | 5.90 | 5.90 | -1.95 | -24.85% | 0.06 | 2,835 | 7,816 | 0.98 | 0.41 | 0.02 | -0.17 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 105.00 | 4.40 | 4.85 | 4.63 | 4.62 | -1.73 | -27.25% | 0.04 | 71 | 1,017 | 0.97 | 0.34 | 0.02 | -0.16 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 110.00 | 3.40 | 3.65 | 3.53 | 3.60 | -1.30 | -26.54% | 0.03 | 833 | 2,717 | 0.97 | 0.28 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 115.00 | 2.64 | 3.05 | 2.85 | 2.95 | -1.13 | -27.70% | 0.02 | 96 | 1,714 | 0.99 | 0.23 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 120.00 | 2.10 | 2.27 | 2.19 | 2.15 | -0.89 | -29.28% | 0.02 | 2,653 | 7,159 | 0.99 | 0.19 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 125.00 | 1.58 | 1.75 | 1.67 | 1.89 | -0.55 | -22.55% | 0.01 | 125 | 4,185 | 1.00 | 0.15 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 130.00 | 1.22 | 1.37 | 1.30 | 1.32 | -0.68 | -34.00% | 0.01 | 331 | 788 | 1.00 | 0.12 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 135.00 | 0.94 | 1.10 | 1.02 | 1.16 | -0.31 | -21.09% | 0.01 | 7 | 3,258 | 1.02 | 0.10 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 140.00 | 0.75 | 0.86 | 0.81 | 0.93 | -0.22 | -19.13% | 0.01 | 42 | 851 | 1.02 | 0.08 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 145.00 | 0.54 | 0.90 | 0.72 | 0.80 | -0.04 | -4.77% | 0.00 | 11 | 641 | 1.03 | 0.06 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 150.00 | 0.45 | 0.99 | 0.72 | 0.74 | -0.02 | -2.64% | 0.00 | 104 | 1,710 | 1.03 | 0.05 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 155.00 | 0.05 | 0.86 | 0.46 | 0.51 | -0.05 | -8.93% | 0.00 | 15 | 314 | 1.02 | 0.04 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 160.00 | 0.11 | 0.62 | 0.37 | 0.35 | -0.10 | -22.23% | 0.00 | 10 | 1,073 | 1.06 | 0.03 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 165.00 | 0.10 | 0.45 | 0.28 | 0.26 | -0.13 | -33.34% | 0.00 | 53 | 195 | 1.06 | 0.03 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 170.00 | 0.18 | 0.55 | 0.37 | 0.23 | -0.32 | -58.19% | 0.00 | 51 | 779 | 1.08 | 0.02 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 175.00 | 0.12 | 0.45 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.13 | 0.02 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 12:58:48 PM EST |
| 180.00 | 0.15 | 0.22 | 0.19 | 0.45 | +0.28 | +164.71% | 0.00 | 2 | 1,727 | 1.14 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:58:48 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 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.75 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 12:58:48 PM EST |
| 40.00 | 0.08 | 0.57 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 1.47 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 12:58:48 PM EST |
| 45.00 | 0.09 | 0.40 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.29 | -0.01 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 12:58:48 PM EST |
| 50.00 | 0.14 | 0.51 | 0.33 | 0.26 | 0.00 | 0.00% | 0.01 | 12 | 697 | 1.18 | -0.03 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 55.00 | 0.44 | 0.66 | 0.55 | 0.58 | +0.09 | +18.37% | 0.01 | 12 | 1,049 | 1.12 | -0.04 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 60.00 | 0.80 | 1.02 | 0.91 | 0.92 | +0.21 | +29.58% | 0.02 | 86 | 734 | 1.08 | -0.07 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 65.00 | 1.39 | 1.65 | 1.52 | 1.42 | +0.24 | +20.34% | 0.02 | 74 | 2,166 | 1.05 | -0.10 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 70.00 | 2.27 | 2.49 | 2.38 | 2.30 | +0.50 | +27.78% | 0.03 | 60 | 2,004 | 1.02 | -0.15 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 75.00 | 3.50 | 3.75 | 3.63 | 3.50 | +0.71 | +25.45% | 0.05 | 107 | 1,520 | 0.99 | -0.20 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 80.00 | 5.10 | 5.40 | 5.25 | 5.20 | +1.00 | +23.81% | 0.07 | 200 | 8,549 | 0.98 | -0.27 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 85.00 | 7.20 | 7.50 | 7.35 | 7.20 | +1.41 | +24.36% | 0.09 | 1,624 | 6,754 | 0.98 | -0.35 | 0.02 | -0.17 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 90.00 | 9.75 | 10.05 | 9.90 | 9.90 | +1.82 | +22.53% | 0.11 | 247 | 10,505 | 0.97 | -0.43 | 0.02 | -0.17 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 95.00 | 12.65 | 13.45 | 13.05 | 12.15 | +1.95 | +19.12% | 0.14 | 190 | 2,811 | 0.97 | -0.51 | 0.02 | -0.18 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 100.00 | 16.00 | 16.75 | 16.38 | 16.47 | +3.17 | +23.84% | 0.16 | 267 | 8,046 | 0.96 | -0.59 | 0.02 | -0.17 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 105.00 | 19.80 | 20.45 | 20.13 | 16.70 | 0.00 | 0.00% | 0.19 | 0 | 3,234 | 0.96 | -0.66 | 0.02 | -0.16 | 3/19/2026 | 3/20/2026 12:58:48 PM EST |
| 110.00 | 23.25 | 24.55 | 23.90 | 20.50 | -1.56 | -7.08% | 0.22 | 2 | 276 | 0.95 | -0.72 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 12:58:48 PM EST |
| 115.00 | 27.95 | 28.95 | 28.45 | 23.63 | 0.00 | 0.00% | 0.25 | 0 | 346 | 0.87 | -0.77 | 0.01 | -0.14 | 3/18/2026 | 3/20/2026 12:58:48 PM EST |
| 120.00 | 31.25 | 33.30 | 32.28 | 27.55 | 0.00 | 0.00% | 0.27 | 0 | 324 | 0.89 | -0.81 | 0.01 | -0.12 | 3/17/2026 | 3/20/2026 12:58:48 PM EST |
| 125.00 | 36.30 | 37.95 | 37.13 | 35.50 | 0.00 | 0.00% | 0.30 | 0 | 112 | 0.92 | -0.85 | 0.01 | -0.11 | 3/18/2026 | 3/20/2026 12:58:48 PM EST |
| 130.00 | 40.40 | 42.55 | 41.48 | 42.40 | 0.00 | 0.00% | 0.32 | 0 | 277 | 0.99 | -0.88 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 12:58:48 PM EST |
| 135.00 | 45.20 | 47.35 | 46.28 | 48.05 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.17 | -0.90 | 0.01 | -0.08 | 3/9/2026 | 3/20/2026 12:58:48 PM EST |
| 140.00 | 49.50 | 52.10 | 50.80 | 62.25 | 0.00 | 0.00% | 0.36 | 0 | 33 | 1.20 | -0.92 | 0.01 | -0.07 | 2/27/2026 | 3/20/2026 12:58:48 PM EST |
| 145.00 | 54.35 | 57.20 | 55.78 | 57.75 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.23 | -0.94 | 0.00 | -0.06 | 3/9/2026 | 3/20/2026 12:58:48 PM EST |
| 150.00 | 59.25 | 62.10 | 60.68 | 60.69 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.23 | -0.95 | 0.00 | -0.05 | 3/10/2026 | 3/20/2026 12:58:48 PM EST |
| 155.00 | 64.15 | 66.90 | 65.53 | 72.45 | 0.00 | 0.00% | 0.42 | 0 | 90 | 1.29 | -0.96 | 0.00 | -0.04 | 3/2/2026 | 3/20/2026 12:58:48 PM EST |
| 160.00 | 69.10 | 71.75 | 70.43 | 73.25 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.36 | -0.97 | 0.00 | -0.04 | 3/12/2026 | 3/20/2026 12:58:48 PM EST |
| 165.00 | 74.05 | 77.00 | 75.53 | 78.65 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.34 | -0.97 | 0.00 | -0.03 | 3/12/2026 | 3/20/2026 12:58:48 PM EST |
| 170.00 | 79.05 | 81.85 | 80.45 | 77.85 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.41 | -0.98 | 0.00 | -0.03 | 2/5/2026 | 3/20/2026 12:58:48 PM EST |
| 175.00 | 84.00 | 86.75 | 85.38 | 82.95 | 0.00 | 0.00% | 0.49 | 0 | 75 | 1.43 | -0.98 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 12:58:48 PM EST |
| 180.00 | 89.00 | 91.85 | 90.43 | 87.84 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.44 | -0.99 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 12:58:48 PM EST |