Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $20.07 as of 4/7/2025 12:21:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.40 | 6.55 | 6.10 | 0.00 | 0.00% | 0 | 17 | 1.61 | 0.86 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 16.00 | 5.60 | 5.70 | 5.60 | +0.55 | +10.90% | 2 | 10 | 1.57 | 0.83 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 17.00 | 4.80 | 4.95 | 4.65 | +0.65 | +16.25% | 1 | 4 | 1.54 | 0.79 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 17.50 | 4.45 | 4.60 | % | 0 | 0 | 1.55 | 0.76 | 0.04 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 18.00 | 4.15 | 4.25 | 2.96 | -0.04 | -1.34% | 25 | 18 | 1.48 | 0.74 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 19.00 | 3.45 | 3.60 | 2.99 | +0.06 | +2.05% | 14 | 13 | 1.40 | 0.68 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 19.50 | 3.15 | 3.30 | % | 0 | 0 | 1.40 | 0.65 | 0.06 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 20.00 | 2.89 | 3.00 | 3.00 | +1.55 | +106.90% | 16 | 319 | 1.39 | 0.62 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 20.50 | 2.57 | 2.81 | % | 0 | 0 | 1.41 | 0.59 | 0.06 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 21.00 | 2.38 | 2.50 | 2.15 | +0.03 | +1.42% | 37 | 28 | 1.35 | 0.56 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 21.50 | 2.16 | 2.27 | % | 0 | 0 | 1.23 | 0.53 | 0.06 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 22.00 | 1.94 | 2.05 | 2.10 | +0.36 | +20.69% | 5 | 171 | 1.33 | 0.49 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 22.50 | 1.75 | 1.83 | 2.45 | +0.87 | +55.07% | 6 | 140 | 1.31 | 0.46 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 23.00 | 1.57 | 1.65 | 1.39 | +0.01 | +0.73% | 58 | 104 | 1.34 | 0.43 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 23.50 | 1.36 | 1.48 | % | 0 | 0 | 1.32 | 0.40 | 0.06 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 24.00 | 1.25 | 1.34 | 1.30 | +0.30 | +30.00% | 32 | 1,170 | 1.28 | 0.38 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 24.50 | 1.05 | 1.29 | 1.15 | % | 23 | 0 | 1.25 | 0.35 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 25.00 | 0.99 | 1.08 | 1.10 | +0.19 | +20.88% | 182 | 1,109 | 1.29 | 0.33 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 26.00 | 0.82 | 1.00 | 0.92 | +0.17 | +22.67% | 834 | 2,184 | 1.31 | 0.28 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 27.00 | 0.65 | 0.73 | 0.71 | +0.12 | +20.34% | 41 | 2,395 | 1.28 | 0.24 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 28.00 | 0.51 | 0.65 | 0.60 | +0.21 | +53.85% | 13 | 2,934 | 1.31 | 0.21 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 28.50 | 0.44 | 0.74 | 0.55 | +0.24 | +77.42% | 16 | 983 | 1.43 | 0.19 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 29.00 | 0.41 | 0.63 | 0.46 | +0.12 | +35.30% | 24 | 4,467 | 1.40 | 0.18 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 29.50 | 0.00 | 0.62 | 0.45 | 0.00 | 0.00% | 0 | 1,032 | 1.44 | 0.16 | 0.04 | -0.04 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 30.00 | 0.32 | 0.40 | 0.35 | +0.09 | +34.62% | 62 | 454 | 1.33 | 0.15 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 30.50 | 0.29 | 0.34 | 0.27 | -0.18 | -40.00% | 10 | 52 | 1.28 | 0.14 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 31.00 | 0.25 | 0.47 | 0.30 | +0.21 | +233.34% | 1 | 77 | 1.27 | 0.13 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 31.50 | 0.23 | 0.28 | 0.01 | -0.29 | -96.67% | 1 | 585 | 1.34 | 0.12 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 32.00 | 0.00 | 0.83 | 0.16 | 0.00 | 0.00% | 0 | 565 | 1.97 | 0.10 | 0.03 | -0.03 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 32.50 | 0.00 | 1.16 | 0.55 | 0.00 | 0.00% | 0 | 15 | 2.39 | 0.09 | 0.03 | -0.03 | 3/28/2025 | 4/7/2025 11:59:01 AM EST |
| 33.00 | 0.14 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 535 | 1.33 | 0.09 | 0.03 | -0.03 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 33.50 | 0.00 | 0.59 | 0.35 | 0.00 | 0.00% | 0 | 1,095 | 1.91 | 0.08 | 0.02 | -0.03 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 34.00 | 0.11 | 0.31 | 0.14 | +0.02 | +16.67% | 9 | 173 | 1.26 | 0.07 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 34.50 | 0.10 | 0.21 | 0.15 | -0.16 | -51.62% | 6 | 803 | 1.16 | 0.07 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 35.00 | 0.01 | 0.50 | 0.13 | +0.01 | +8.34% | 3 | 367 | 1.35 | 0.06 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 35.50 | 0.01 | 2.19 | 0.18 | 0.00 | 0.00% | 0 | 22 | 1.96 | 0.05 | 0.02 | -0.02 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 36.00 | 0.02 | 2.21 | 0.14 | 0.00 | 0.00% | 0 | 402 | 2.03 | 0.05 | 0.02 | -0.02 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 36.50 | 0.00 | 2.18 | 0.89 | 0.00 | 0.00% | 0 | 6 | 3.04 | 0.04 | 0.01 | -0.02 | 3/25/2025 | 4/7/2025 11:59:01 AM EST |
| 37.00 | 0.00 | 2.20 | 0.08 | 0.00 | 0.00% | 0 | 51 | 3.08 | 0.04 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 37.50 | 0.00 | 2.17 | 0.08 | 0.00 | 0.00% | 0 | 8 | 3.11 | 0.03 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 38.00 | 0.00 | 2.17 | 0.43 | 0.00 | 0.00% | 0 | 126 | 3.14 | 0.03 | 0.01 | -0.01 | 3/20/2025 | 4/7/2025 11:59:01 AM EST |
| 39.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.44 | 0.03 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 40.00 | 0.00 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 803 | 3.27 | 0.02 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 41.00 | 0.00 | 2.16 | % | 0 | 0 | 3.34 | 0.02 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 42.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 3.39 | 0.01 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 43.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 1,001 | 2.90 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 4/7/2025 11:59:01 AM EST |
| 44.00 | 0.00 | 1.49 | % | 0 | 0 | 2.95 | 0.01 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 45.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 603 | 3.28 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:59:01 AM EST |
| 50.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 142 | 3.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.61 | 0.66 | 0.70 | +0.05 | +7.70% | 35 | 49 | 1.55 | -0.14 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 16.00 | 0.80 | 0.85 | 1.03 | 0.00 | 0.00% | 0 | 70 | 1.56 | -0.17 | 0.03 | -0.05 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 17.00 | 1.03 | 1.09 | 1.26 | 0.00 | 0.00% | 0 | 392 | 1.51 | -0.21 | 0.04 | -0.05 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 17.50 | 1.01 | 1.24 | % | 0 | 0 | 1.51 | -0.24 | 0.04 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 18.00 | 1.27 | 1.40 | 1.51 | -0.23 | -13.22% | 35 | 123 | 1.46 | -0.26 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 19.00 | 1.65 | 1.77 | 1.65 | -0.45 | -21.43% | 231 | 390 | 1.43 | -0.32 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 19.50 | 1.79 | 1.95 | % | 0 | 0 | 1.43 | -0.35 | 0.06 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 20.00 | 2.02 | 2.16 | 2.00 | -0.35 | -14.90% | 33 | 338 | 1.37 | -0.38 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 20.50 | 2.28 | 2.40 | 3.40 | % | 2 | 0 | 1.36 | -0.41 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 21.00 | 2.55 | 2.75 | 2.51 | -0.66 | -20.82% | 20 | 159 | 1.36 | -0.44 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 21.50 | 2.80 | 2.92 | % | 0 | 0 | 1.33 | -0.47 | 0.06 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 22.00 | 3.10 | 3.20 | 2.94 | -0.76 | -20.55% | 7 | 222 | 1.33 | -0.51 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 22.50 | 3.30 | 3.50 | 3.10 | -1.00 | -24.39% | 19 | 109 | 1.32 | -0.54 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 23.00 | 3.70 | 3.80 | 3.75 | -0.50 | -11.77% | 1 | 224 | 1.32 | -0.57 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 23.50 | 3.75 | 4.25 | % | 0 | 0 | 1.25 | -0.60 | 0.06 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 24.00 | 4.25 | 4.55 | 6.00 | +0.74 | +14.07% | 28 | 222 | 1.27 | -0.62 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 24.50 | 4.60 | 5.00 | % | 0 | 0 | 1.24 | -0.65 | 0.06 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 25.00 | 5.10 | 5.25 | 5.44 | -0.14 | -2.51% | 23 | 586 | 1.27 | -0.67 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 26.00 | 5.90 | 6.35 | 6.33 | -0.52 | -7.60% | 1 | 113 | 1.41 | -0.72 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 27.00 | 6.75 | 7.20 | 5.11 | 0.00 | 0.00% | 0 | 267 | 1.44 | -0.76 | 0.05 | -0.05 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 28.00 | 7.60 | 8.00 | 8.45 | 0.00 | 0.00% | 0 | 223 | 1.41 | -0.79 | 0.05 | -0.05 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 28.50 | 7.85 | 9.15 | 6.74 | 0.00 | 0.00% | 0 | 18 | 1.51 | -0.81 | 0.04 | -0.05 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 29.00 | 8.50 | 9.35 | 9.30 | 0.00 | 0.00% | 0 | 76 | 1.50 | -0.82 | 0.04 | -0.05 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 29.50 | 8.90 | 10.05 | 3.60 | 0.00 | 0.00% | 0 | 21 | 1.49 | -0.84 | 0.04 | -0.04 | 3/25/2025 | 4/7/2025 11:59:01 AM EST |
| 30.00 | 9.40 | 9.90 | 10.20 | 0.00 | 0.00% | 0 | 42 | 1.34 | -0.85 | 0.04 | -0.04 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 30.50 | 9.75 | 10.95 | 7.10 | 0.00 | 0.00% | 0 | 11 | 1.53 | -0.86 | 0.04 | -0.04 | 3/28/2025 | 4/7/2025 11:59:01 AM EST |
| 31.00 | 10.35 | 11.35 | 8.75 | 0.00 | 0.00% | 0 | 34 | 1.59 | -0.87 | 0.03 | -0.04 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 31.50 | 10.10 | 12.20 | 10.05 | 0.00 | 0.00% | 0 | 5 | 2.49 | -0.88 | 0.03 | -0.04 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 32.00 | 10.80 | 12.95 | 11.88 | 0.00 | 0.00% | 0 | 32 | 1.47 | -0.90 | 0.03 | -0.03 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 32.50 | 11.30 | 13.55 | 9.79 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.91 | 0.03 | -0.03 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 33.00 | 11.65 | 13.65 | 5.90 | 0.00 | 0.00% | 0 | 53 | 2.77 | -0.91 | 0.03 | -0.03 | 3/25/2025 | 4/7/2025 11:59:01 AM EST |
| 33.50 | 12.00 | 14.55 | 6.05 | 0.00 | 0.00% | 0 | 2 | 2.84 | -0.92 | 0.02 | -0.03 | 3/25/2025 | 4/7/2025 11:59:01 AM EST |
| 34.00 | 12.45 | 14.50 | 11.10 | 0.00 | 0.00% | 0 | 4 | 2.86 | -0.93 | 0.02 | -0.03 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 34.50 | 12.95 | 15.50 | % | 0 | 0 | 2.90 | -0.93 | 0.02 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 35.00 | 13.45 | 16.00 | 9.94 | 0.00 | 0.00% | 0 | 1 | 2.91 | -0.94 | 0.02 | -0.02 | 3/14/2025 | 4/7/2025 11:59:01 AM EST |
| 35.50 | 14.00 | 16.40 | 10.99 | 0.00 | 0.00% | 0 | 5 | 2.95 | -0.95 | 0.02 | -0.02 | 3/21/2025 | 4/7/2025 11:59:01 AM EST |
| 36.00 | 14.45 | 16.95 | % | 0 | 0 | 2.99 | -0.95 | 0.02 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 36.50 | 15.00 | 17.40 | % | 0 | 0 | 3.03 | -0.96 | 0.01 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 37.00 | 15.45 | 17.90 | % | 0 | 0 | 3.04 | -0.96 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 37.50 | 15.95 | 18.45 | % | 0 | 0 | 3.10 | -0.97 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 38.00 | 16.50 | 19.00 | % | 0 | 0 | 3.11 | -0.97 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 39.00 | 17.45 | 19.90 | % | 0 | 0 | 3.18 | -0.97 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 40.00 | 18.50 | 20.90 | 20.41 | 0.00 | 0.00% | 0 | 27 | 3.25 | -0.98 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 41.00 | 19.45 | 21.90 | % | 0 | 0 | 3.31 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 42.00 | 20.45 | 22.90 | 14.80 | 0.00 | 0.00% | 0 | 1 | 3.38 | -0.99 | 0.01 | -0.01 | 3/12/2025 | 4/7/2025 11:59:01 AM EST |
| 43.00 | 21.45 | 23.80 | % | 0 | 0 | 3.44 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 44.00 | 22.55 | 23.85 | % | 0 | 0 | 3.46 | -0.99 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 45.00 | 23.55 | 24.70 | % | 0 | 0 | 3.55 | -0.99 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 50.00 | 28.45 | 30.65 | 25.70 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 11:59:01 AM EST |