Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $89.47 as of 3/6/2026 7:18:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.75 | 43.15 | 41.45 | % | 0.83 | 0 | 0 | 1.57 | 0.94 | 0.00 | -0.06 | 3/6/2026 3:59:54 PM EST | |||
| 55.00 | 35.50 | 38.65 | 37.08 | % | 0.67 | 0 | 0 | 1.10 | 0.92 | 0.00 | -0.07 | 3/6/2026 3:59:54 PM EST | |||
| 60.00 | 31.35 | 34.45 | 32.90 | % | 0.55 | 0 | 0 | 1.11 | 0.88 | 0.01 | -0.09 | 3/6/2026 3:59:54 PM EST | |||
| 65.00 | 28.05 | 30.60 | 29.33 | 32.77 | % | 0.45 | 3 | 0 | 1.14 | 0.84 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 70.00 | 23.00 | 27.05 | 25.03 | % | 0.36 | 0 | 0 | 1.06 | 0.80 | 0.01 | -0.12 | 3/6/2026 3:59:54 PM EST | |||
| 75.00 | 20.10 | 23.85 | 21.98 | 22.64 | % | 0.29 | 1 | 0 | 1.06 | 0.75 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 80.00 | 17.65 | 21.00 | 19.33 | % | 0.24 | 0 | 0 | 1.09 | 0.70 | 0.01 | -0.14 | 3/6/2026 3:59:54 PM EST | |||
| 85.00 | 15.80 | 18.45 | 17.13 | % | 0.20 | 0 | 0 | 1.12 | 0.64 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 86.00 | 14.75 | 17.95 | 16.35 | 16.75 | % | 0.19 | 1 | 0 | 1.09 | 0.63 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 87.00 | 14.05 | 17.45 | 15.75 | % | 0.18 | 0 | 0 | 1.08 | 0.62 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 88.00 | 14.25 | 17.00 | 15.63 | % | 0.18 | 0 | 0 | 1.11 | 0.61 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 89.00 | 13.55 | 16.55 | 15.05 | % | 0.17 | 0 | 0 | 1.10 | 0.60 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 90.00 | 12.75 | 16.10 | 14.43 | % | 0.16 | 0 | 0 | 1.08 | 0.59 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 91.00 | 13.00 | 15.65 | 14.33 | 14.40 | -0.60 | -4.00% | 0.16 | 6 | 1 | 1.11 | 0.58 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 92.00 | 12.00 | 15.25 | 13.63 | 14.87 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.08 | 0.57 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 93.00 | 12.15 | 14.85 | 13.50 | % | 0.15 | 0 | 0 | 1.10 | 0.56 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 94.00 | 11.00 | 14.45 | 12.73 | 15.40 | -5.12 | -24.96% | 0.14 | 2 | 4 | 1.07 | 0.55 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 95.00 | 11.40 | 14.05 | 12.73 | 14.35 | +0.30 | +2.14% | 0.13 | 4 | 1 | 1.10 | 0.54 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 96.00 | 11.15 | 13.70 | 12.43 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.11 | 0.53 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 97.00 | 9.85 | 13.30 | 11.58 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.07 | 0.51 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 98.00 | 9.85 | 12.95 | 11.40 | 11.61 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.11 | 0.50 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 99.00 | 10.00 | 12.60 | 11.30 | 14.83 | +2.63 | +21.56% | 0.11 | 2 | 3 | 1.10 | 0.49 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 100.00 | 9.70 | 12.10 | 10.90 | 12.00 | -0.15 | -1.24% | 0.11 | 4 | 4 | 1.10 | 0.48 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 101.00 | 9.25 | 12.00 | 10.63 | % | 0.11 | 0 | 0 | 1.11 | 0.47 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 102.00 | 8.90 | 11.70 | 10.30 | 14.20 | +1.15 | +8.82% | 0.10 | 1 | 1 | 1.10 | 0.46 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 103.00 | 8.55 | 11.05 | 9.80 | 11.20 | -1.86 | -14.25% | 0.10 | 1 | 1 | 1.08 | 0.46 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 104.00 | 8.30 | 11.15 | 9.73 | % | 0.09 | 0 | 0 | 1.10 | 0.45 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 105.00 | 8.25 | 10.85 | 9.55 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.11 | 0.44 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 106.00 | 8.00 | 10.60 | 9.30 | 12.00 | -2.80 | -18.92% | 0.09 | 1 | 1 | 1.11 | 0.43 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 107.00 | 7.75 | 10.35 | 9.05 | % | 0.08 | 0 | 0 | 1.11 | 0.42 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 108.00 | 7.15 | 10.10 | 8.63 | 9.66 | % | 0.08 | 2 | 0 | 1.10 | 0.41 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 109.00 | 7.10 | 9.85 | 8.48 | % | 0.08 | 0 | 0 | 1.11 | 0.40 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 110.00 | 6.85 | 7.90 | 7.38 | 8.00 | % | 0.07 | 12 | 0 | 1.04 | 0.39 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 111.00 | 6.70 | 9.40 | 8.05 | 9.11 | -1.44 | -13.65% | 0.07 | 1 | 1 | 1.11 | 0.38 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 112.00 | 5.70 | 9.15 | 7.43 | 8.61 | -2.54 | -22.78% | 0.07 | 1 | 1 | 1.08 | 0.37 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 113.00 | 6.35 | 8.95 | 7.65 | % | 0.07 | 0 | 0 | 1.12 | 0.37 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 114.00 | 5.20 | 8.75 | 6.98 | 9.05 | % | 0.06 | 1 | 0 | 1.08 | 0.36 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 115.00 | 5.30 | 8.55 | 6.93 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.09 | 0.35 | 0.01 | -0.15 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 116.00 | 4.55 | 8.35 | 6.45 | % | 0.06 | 0 | 0 | 1.07 | 0.34 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 117.00 | 4.35 | 8.15 | 6.25 | % | 0.05 | 0 | 0 | 1.07 | 0.34 | 0.01 | -0.14 | 3/6/2026 3:59:54 PM EST | |||
| 118.00 | 4.80 | 7.95 | 6.38 | % | 0.05 | 0 | 0 | 1.10 | 0.33 | 0.01 | -0.14 | 3/6/2026 3:59:54 PM EST | |||
| 119.00 | 4.85 | 7.80 | 6.33 | % | 0.05 | 0 | 0 | 1.11 | 0.32 | 0.01 | -0.14 | 3/6/2026 3:59:54 PM EST | |||
| 120.00 | 4.90 | 7.65 | 6.28 | 6.90 | % | 0.05 | 2 | 0 | 1.12 | 0.31 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 125.00 | 3.95 | 6.85 | 5.40 | % | 0.04 | 0 | 0 | 1.12 | 0.28 | 0.01 | -0.13 | 3/6/2026 3:59:54 PM EST | |||
| 130.00 | 3.35 | 6.20 | 4.78 | % | 0.04 | 0 | 0 | 1.13 | 0.25 | 0.01 | -0.13 | 3/6/2026 3:59:54 PM EST | |||
| 135.00 | 2.07 | 5.65 | 3.86 | % | 0.03 | 0 | 0 | 1.10 | 0.22 | 0.01 | -0.12 | 3/6/2026 3:59:54 PM EST | |||
| 140.00 | 1.81 | 5.15 | 3.48 | % | 0.02 | 0 | 0 | 1.11 | 0.20 | 0.01 | -0.11 | 3/6/2026 3:59:54 PM EST | |||
| 145.00 | 2.23 | 4.70 | 3.47 | 3.50 | % | 0.02 | 1 | 0 | 1.17 | 0.18 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 3.25 | 1.63 | % | 0.03 | 0 | 0 | 1.62 | -0.06 | 0.00 | -0.06 | 3/6/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 1.49 | -0.08 | 0.00 | -0.07 | 3/6/2026 3:59:54 PM EST | |||
| 60.00 | 1.27 | 2.95 | 2.11 | 2.00 | % | 0.04 | 2 | 0 | 1.07 | -0.12 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 65.00 | 2.64 | 5.40 | 4.02 | 2.85 | % | 0.06 | 2 | 0 | 1.17 | -0.16 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 70.00 | 3.55 | 6.50 | 5.03 | 5.00 | % | 0.07 | 2 | 0 | 1.11 | -0.20 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 75.00 | 4.70 | 8.35 | 6.53 | 5.31 | % | 0.09 | 11 | 0 | 1.08 | -0.25 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 80.00 | 6.80 | 10.70 | 8.75 | 8.82 | % | 0.11 | 1 | 0 | 1.10 | -0.30 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 85.00 | 9.20 | 12.85 | 11.03 | 9.35 | % | 0.13 | 10 | 0 | 1.09 | -0.36 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 86.00 | 9.70 | 13.00 | 11.35 | 11.50 | % | 0.13 | 93 | 0 | 1.07 | -0.37 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 87.00 | 10.25 | 14.00 | 12.13 | 10.97 | % | 0.14 | 84 | 0 | 1.09 | -0.38 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 88.00 | 10.75 | 14.70 | 12.73 | 10.80 | % | 0.14 | 6 | 0 | 1.09 | -0.39 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 89.00 | 11.30 | 15.05 | 13.18 | 11.32 | % | 0.15 | 24 | 0 | 1.09 | -0.40 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 90.00 | 11.85 | 15.45 | 13.65 | 12.25 | % | 0.15 | 28 | 0 | 1.08 | -0.41 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 91.00 | 12.70 | 15.70 | 14.20 | 13.89 | +0.84 | +6.44% | 0.16 | 15 | 7 | 1.08 | -0.42 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 92.00 | 13.00 | 16.95 | 14.98 | 13.00 | -0.75 | -5.46% | 0.16 | 4 | 1 | 1.09 | -0.43 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 93.00 | 13.60 | 17.50 | 15.55 | 15.03 | +3.78 | +33.60% | 0.17 | 10 | 2 | 1.09 | -0.44 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 94.00 | 14.95 | 17.80 | 16.38 | 15.31 | % | 0.17 | 9 | 0 | 1.11 | -0.45 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 95.00 | 14.80 | 18.15 | 16.48 | 12.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.07 | -0.46 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 96.00 | 15.40 | 19.25 | 17.33 | % | 0.18 | 0 | 0 | 1.09 | -0.47 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 97.00 | 16.10 | 20.25 | 18.18 | % | 0.19 | 0 | 0 | 1.10 | -0.49 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 98.00 | 17.10 | 20.60 | 18.85 | % | 0.19 | 0 | 0 | 1.10 | -0.50 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 99.00 | 17.70 | 21.50 | 19.60 | 19.00 | +4.00 | +26.67% | 0.20 | 2 | 2 | 1.11 | -0.51 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 100.00 | 18.05 | 21.85 | 19.95 | 16.95 | -1.60 | -8.63% | 0.20 | 26 | 6 | 1.09 | -0.52 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 101.00 | 19.20 | 22.35 | 20.78 | 18.45 | % | 0.21 | 2 | 0 | 1.10 | -0.53 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 102.00 | 19.40 | 23.40 | 21.40 | % | 0.21 | 0 | 0 | 1.09 | -0.54 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 103.00 | 20.15 | 23.75 | 21.95 | % | 0.21 | 0 | 0 | 1.08 | -0.55 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 104.00 | 20.85 | 24.80 | 22.83 | % | 0.22 | 0 | 0 | 1.10 | -0.55 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 105.00 | 21.65 | 25.20 | 23.43 | % | 0.22 | 0 | 0 | 1.09 | -0.56 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 106.00 | 22.40 | 26.25 | 24.33 | % | 0.23 | 0 | 0 | 1.10 | -0.57 | 0.01 | -0.16 | 3/6/2026 3:59:54 PM EST | |||
| 107.00 | 23.05 | 26.50 | 24.78 | % | 0.23 | 0 | 0 | 1.08 | -0.58 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 108.00 | 23.80 | 27.35 | 25.58 | % | 0.24 | 0 | 0 | 1.09 | -0.59 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 109.00 | 24.55 | 28.50 | 26.53 | % | 0.24 | 0 | 0 | 1.08 | -0.60 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 110.00 | 25.30 | 29.30 | 27.30 | 25.42 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.11 | -0.61 | 0.01 | -0.15 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 111.00 | 26.10 | 30.00 | 28.05 | % | 0.25 | 0 | 0 | 1.10 | -0.62 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 112.00 | 26.85 | 30.80 | 28.83 | % | 0.26 | 0 | 0 | 1.11 | -0.63 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 113.00 | 27.70 | 31.45 | 29.58 | % | 0.26 | 0 | 0 | 1.10 | -0.63 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 114.00 | 28.45 | 31.45 | 29.95 | % | 0.26 | 0 | 0 | 1.07 | -0.64 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 115.00 | 29.25 | 33.25 | 31.25 | % | 0.27 | 0 | 0 | 1.11 | -0.65 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 116.00 | 30.05 | 34.25 | 32.15 | % | 0.28 | 0 | 0 | 1.12 | -0.66 | 0.01 | -0.15 | 3/6/2026 3:59:54 PM EST | |||
| 117.00 | 30.90 | 35.10 | 33.00 | % | 0.28 | 0 | 0 | 1.13 | -0.66 | 0.01 | -0.14 | 3/6/2026 3:59:54 PM EST | |||
| 118.00 | 31.75 | 35.70 | 33.73 | % | 0.29 | 0 | 0 | 1.11 | -0.67 | 0.01 | -0.14 | 3/6/2026 3:59:54 PM EST | |||
| 119.00 | 32.55 | 36.25 | 34.40 | % | 0.29 | 0 | 0 | 1.11 | -0.68 | 0.01 | -0.14 | 3/6/2026 3:59:54 PM EST | |||
| 120.00 | 33.35 | 36.65 | 35.00 | % | 0.29 | 0 | 0 | 1.09 | -0.69 | 0.01 | -0.14 | 3/6/2026 3:59:54 PM EST | |||
| 125.00 | 37.55 | 41.30 | 39.43 | % | 0.32 | 0 | 0 | 1.12 | -0.72 | 0.01 | -0.13 | 3/6/2026 3:59:54 PM EST | |||
| 130.00 | 41.90 | 46.10 | 44.00 | % | 0.34 | 0 | 0 | 1.14 | -0.75 | 0.01 | -0.13 | 3/6/2026 3:59:54 PM EST | |||
| 135.00 | 46.30 | 50.40 | 48.35 | % | 0.36 | 0 | 0 | 1.13 | -0.78 | 0.01 | -0.12 | 3/6/2026 3:59:54 PM EST | |||
| 140.00 | 50.80 | 54.85 | 52.83 | % | 0.38 | 0 | 0 | 1.11 | -0.80 | 0.01 | -0.11 | 3/6/2026 3:59:54 PM EST | |||
| 145.00 | 55.40 | 59.50 | 57.45 | % | 0.40 | 0 | 0 | 1.09 | -0.82 | 0.01 | -0.11 | 3/6/2026 3:59:54 PM EST |