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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.95 | 9.60 | % | 0 | 0 | 1.92 | 0.95 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 8.00 | 8.70 | % | 0 | 0 | 1.59 | 0.93 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 7.05 | 8.55 | % | 0 | 0 | 1.24 | 0.90 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 6.30 | 7.65 | % | 0 | 0 | 1.27 | 0.87 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 5.05 | 6.10 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.83 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 5.00 | 5.25 | 5.20 | -1.50 | -22.39% | 25 | 17 | 1.06 | 0.78 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 4.30 | 4.45 | % | 0 | 0 | 1.01 | 0.73 | 0.05 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 3.70 | 3.80 | 3.49 | -4.09 | -53.96% | 8 | 8 | 1.01 | 0.68 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 3.40 | 3.50 | 6.50 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.65 | 0.05 | -0.05 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 3.15 | 3.25 | 2.96 | -1.61 | -35.23% | 10 | 4 | 1.00 | 0.62 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 2.67 | 2.74 | 2.68 | -2.12 | -44.17% | 1,025 | 54 | 1.00 | 0.56 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 2.20 | 2.60 | 2.25 | -1.25 | -35.72% | 204 | 874 | 1.04 | 0.50 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 1.64 | 2.11 | 1.84 | -0.96 | -34.29% | 1,323 | 911 | 0.98 | 0.45 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 1.53 | 1.71 | 1.57 | -0.85 | -35.13% | 103 | 2,287 | 1.01 | 0.40 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 1.19 | 1.40 | 1.26 | -0.88 | -41.13% | 52 | 2,607 | 0.98 | 0.35 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 1.15 | 1.23 | 1.14 | -0.85 | -42.72% | 13 | 995 | 0.99 | 0.32 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 1.02 | 1.21 | 1.06 | -0.77 | -42.08% | 61 | 4,426 | 1.00 | 0.30 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 0.94 | 1.16 | 0.89 | -1.81 | -67.04% | 26 | 1,042 | 1.02 | 0.28 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.86 | 1.00 | 0.82 | -0.72 | -46.76% | 310 | 350 | 1.01 | 0.26 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 0.78 | 1.08 | 0.83 | -0.61 | -42.37% | 13 | 28 | 1.05 | 0.24 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.68 | 1.49 | 0.70 | -1.63 | -69.96% | 58 | 49 | 1.17 | 0.23 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 0.64 | 0.70 | 0.64 | -0.46 | -41.82% | 9 | 590 | 1.00 | 0.21 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.59 | 0.67 | 0.63 | -0.70 | -52.64% | 50 | 443 | 1.01 | 0.20 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 0.53 | 0.63 | 0.55 | -0.46 | -45.55% | 7 | 16 | 1.01 | 0.18 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.26 | 0.59 | 0.47 | -1.37 | -74.46% | 80 | 452 | 0.95 | 0.17 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 0.44 | 0.50 | 0.62 | -1.08 | -63.53% | 1 | 1,095 | 1.01 | 0.16 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.28 | 0.45 | 0.45 | -0.44 | -49.44% | 24 | 147 | 0.97 | 0.15 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.50 | 0.36 | 0.44 | 0.81 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.13 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.33 | 0.78 | 0.32 | -0.28 | -46.67% | 186 | 452 | 1.17 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.50 | 0.29 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 16 | 1.38 | 0.12 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.20 | 1.22 | 0.30 | -0.28 | -48.28% | 7 | 404 | 1.38 | 0.11 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.50 | 0.24 | 1.15 | 0.89 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.10 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.22 | 0.28 | 0.28 | -0.67 | -70.53% | 6 | 47 | 1.03 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 0.16 | 1.20 | % | 0 | 0 | 1.48 | 0.08 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 0.07 | 0.26 | 0.43 | 0.00 | 0.00% | 0 | 126 | 0.99 | 0.08 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.09 | 0.47 | 0.25 | -0.40 | -61.54% | 2 | 4 | 1.16 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.13 | 0.17 | 0.14 | -0.26 | -65.00% | 115 | 734 | 1.05 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.08 | 0.36 | % | 0 | 0 | 1.13 | 0.05 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 0.04 | 0.51 | % | 0 | 0 | 1.19 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 0.03 | 0.56 | 0.40 | 0.00 | 0.00% | 0 | 1,001 | 1.23 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 0.02 | 0.53 | % | 0 | 0 | 1.23 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.01 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 603 | 1.31 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 142 | 1.69 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.17 | 0.21 | 0.20 | -0.02 | -9.10% | 8 | 1 | 1.17 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.26 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.14 | -0.07 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.18 | 0.45 | 0.42 | +0.21 | +100.00% | 7 | 12 | 1.04 | -0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.39 | 0.57 | 0.54 | +0.24 | +80.00% | 6 | 19 | 1.04 | -0.13 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.72 | 0.77 | 0.81 | +0.36 | +80.00% | 9 | 30 | 1.07 | -0.17 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.97 | 1.02 | 1.06 | +0.39 | +58.21% | 74 | 213 | 1.05 | -0.22 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 1.25 | 1.37 | 1.33 | +0.49 | +58.34% | 25 | 73 | 1.04 | -0.27 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 1.61 | 1.83 | 1.68 | +0.54 | +47.37% | 35 | 140 | 1.05 | -0.32 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 1.80 | 1.94 | 2.14 | +0.82 | +62.13% | 68 | 58 | 1.02 | -0.35 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 2.05 | 2.35 | 2.15 | +0.65 | +43.34% | 115 | 165 | 1.05 | -0.38 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 2.56 | 2.73 | 2.70 | +0.75 | +38.47% | 44 | 111 | 1.03 | -0.44 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 3.15 | 3.25 | 3.22 | +0.76 | +30.90% | 314 | 597 | 1.02 | -0.50 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 3.70 | 3.85 | 3.81 | +0.87 | +29.60% | 34 | 64 | 1.00 | -0.55 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 4.45 | 4.55 | 4.87 | +1.47 | +43.24% | 15 | 82 | 1.01 | -0.60 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 4.30 | 5.30 | 5.60 | +1.52 | +37.26% | 32 | 134 | 0.84 | -0.65 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 5.50 | 6.25 | 5.70 | +1.40 | +32.56% | 5 | 20 | 1.13 | -0.68 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 5.75 | 6.25 | 6.25 | +1.50 | +31.58% | 20 | 71 | 1.01 | -0.70 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 6.20 | 6.50 | 3.60 | 0.00 | 0.00% | 0 | 21 | 1.00 | -0.72 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 6.70 | 6.90 | 5.80 | +1.15 | +24.74% | 2 | 54 | 1.01 | -0.74 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 6.90 | 7.55 | 7.10 | +1.61 | +29.33% | 9 | 17 | 0.99 | -0.76 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 7.30 | 8.00 | 4.50 | 0.00 | 0.00% | 0 | 8 | 1.02 | -0.77 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 7.25 | 8.50 | 8.31 | +3.46 | +71.34% | 1 | 3 | 1.21 | -0.79 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 7.60 | 9.50 | 5.20 | 0.00 | 0.00% | 0 | 28 | 1.34 | -0.80 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 8.45 | 9.35 | 8.17 | 0.00 | 0.00% | 0 | 5 | 1.42 | -0.82 | 0.04 | -0.03 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 9.00 | 9.65 | 5.90 | 0.00 | 0.00% | 0 | 53 | 1.37 | -0.83 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 9.05 | 11.00 | 6.05 | 0.00 | 0.00% | 0 | 2 | 1.35 | -0.84 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 9.95 | 10.95 | 7.90 | 0.00 | 0.00% | 0 | 3 | 1.51 | -0.85 | 0.03 | -0.03 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 34.50 | 10.40 | 12.40 | % | 0 | 0 | 1.45 | -0.87 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 10.00 | 11.90 | 9.94 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.88 | 0.03 | -0.02 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 35.50 | 11.55 | 13.05 | 10.99 | 0.00 | 0.00% | 0 | 5 | 1.33 | -0.88 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 11.90 | 12.85 | % | 0 | 0 | 1.64 | -0.89 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 36.50 | 12.35 | 13.35 | % | 0 | 0 | 1.55 | -0.90 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 12.60 | 13.80 | % | 0 | 0 | 1.47 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 37.50 | 13.25 | 14.55 | % | 0 | 0 | 1.65 | -0.92 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 13.75 | 14.70 | % | 0 | 0 | 1.68 | -0.92 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 14.30 | 16.00 | % | 0 | 0 | 1.77 | -0.93 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 15.40 | 16.30 | 15.75 | +3.80 | +31.80% | 25 | 2 | 1.74 | -0.94 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 16.60 | 17.95 | % | 0 | 0 | 1.74 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 16.25 | 18.45 | 14.80 | 0.00 | 0.00% | 0 | 1 | 1.95 | -0.96 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 18.75 | 19.45 | % | 0 | 0 | 1.94 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 19.55 | 20.95 | % | 0 | 0 | 2.02 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 20.75 | 21.40 | % | 0 | 0 | 2.03 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 24.90 | 27.15 | 25.70 | +7.38 | +40.29% | 25 | 25 | 2.13 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |