Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $23.76 as of 4/25/2025 8:15:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 14.90 | 17.75 | 15.77 | 0.00 | 0.00% | 0 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 10.00 | 13.50 | 15.55 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 11.00 | 12.10 | 14.60 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 12.00 | 11.15 | 13.35 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 12.50 | 11.10 | 12.30 | 11.03 | % | 5 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 13.00 | 10.00 | 12.55 | 10.30 | 0.00 | 0.00% | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 14.00 | 9.25 | 10.75 | 10.50 | 0.00 | 0.00% | 0 | 4 | 3.11 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 14.50 | 8.45 | 10.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 15.00 | 8.65 | 8.95 | 8.50 | +1.40 | +19.72% | 5 | 102 | 2.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 15.50 | 8.10 | 8.75 | 9.11 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 16.00 | 7.40 | 7.95 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 16.50 | 7.10 | 8.40 | 7.33 | % | 2 | 0 | 3.06 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 17.00 | 6.60 | 6.95 | 4.75 | 0.00 | 0.00% | 0 | 0 | 1.80 | 0.97 | 0.02 | -0.02 | 4/8/2025 | 4/25/2025 4:00:00 PM EST |
| 17.50 | 5.70 | 6.85 | 5.30 | -1.74 | -24.72% | 2 | 26 | 1.68 | 0.97 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 18.00 | 5.45 | 6.25 | 4.95 | -0.40 | -7.48% | 1 | 12 | 1.24 | 0.94 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 18.50 | 4.45 | 5.60 | 5.85 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.93 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 3.70 | 5.10 | 3.05 | 0.00 | 0.00% | 0 | 95 | 1.40 | 0.92 | 0.04 | -0.04 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 19.50 | 2.57 | 4.60 | 5.20 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.90 | 0.05 | -0.05 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 3.20 | 4.75 | 3.60 | -0.82 | -18.56% | 242 | 362 | 1.20 | 0.89 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.50 | 1.92 | 3.85 | 3.53 | -0.52 | -12.84% | 1 | 8 | 0.73 | 0.86 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 1.90 | 4.15 | 2.95 | -0.50 | -14.50% | 12 | 266 | 1.11 | 0.84 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.50 | 2.32 | 2.99 | 2.66 | -0.44 | -14.20% | 9 | 31 | 0.95 | 0.80 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.00 | 2.00 | 2.66 | 2.35 | -0.75 | -24.20% | 225 | 351 | 1.06 | 0.75 | 0.11 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.50 | 1.87 | 2.35 | 2.12 | -0.21 | -9.02% | 124 | 1,390 | 1.01 | 0.70 | 0.13 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.00 | 1.54 | 1.97 | 1.60 | -0.40 | -20.00% | 381 | 1,779 | 1.04 | 0.63 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.50 | 1.26 | 1.45 | 1.41 | -0.28 | -16.57% | 397 | 656 | 0.94 | 0.56 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 1.04 | 1.20 | 1.20 | -0.30 | -20.00% | 1,286 | 1,145 | 0.94 | 0.49 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.50 | 0.63 | 1.08 | 1.01 | -0.30 | -22.91% | 673 | 227 | 0.97 | 0.43 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 0.66 | 0.88 | 0.77 | -0.29 | -27.36% | 1,667 | 2,281 | 0.96 | 0.38 | 0.12 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.50 | 0.54 | 0.68 | 0.62 | -0.28 | -31.12% | 1,026 | 753 | 0.95 | 0.33 | 0.11 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 0.43 | 0.58 | 0.55 | -0.15 | -21.43% | 3,056 | 983 | 0.96 | 0.28 | 0.10 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.50 | 0.29 | 0.54 | 0.38 | -0.34 | -47.23% | 399 | 392 | 0.96 | 0.24 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 0.24 | 0.50 | 0.33 | -0.17 | -34.00% | 667 | 964 | 1.02 | 0.21 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.50 | 0.16 | 0.34 | 0.26 | -0.10 | -27.78% | 1,839 | 431 | 0.99 | 0.17 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 0.15 | 0.24 | 0.21 | -0.13 | -38.24% | 747 | 4,772 | 0.98 | 0.15 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.50 | 0.08 | 0.29 | 0.17 | -0.06 | -26.09% | 43 | 86 | 1.04 | 0.13 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 0.10 | 0.25 | 0.14 | -0.06 | -30.00% | 48 | 168 | 1.09 | 0.10 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.50 | 0.01 | 0.39 | 0.21 | 0.00 | 0.00% | 0 | 787 | 1.31 | 0.08 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 0.09 | 0.20 | 0.13 | 0.00 | 0.00% | 1,219 | 3,114 | 1.17 | 0.07 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 30.50 | 0.01 | 0.84 | 0.15 | 0.00 | 0.00% | 0 | 251 | 1.89 | 0.06 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.20 | 0.14 | +0.05 | +55.56% | 66 | 917 | 1.42 | 0.04 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 31.50 | 0.05 | 0.72 | 0.11 | 0.00 | 0.00% | 0 | 720 | 2.20 | 0.04 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 1,732 | 1.71 | 0.03 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 32.50 | 0.05 | 0.29 | 0.14 | +0.04 | +40.00% | 17 | 779 | 1.46 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 0.05 | 0.20 | 0.05 | -0.19 | -79.17% | 7 | 80 | 1.43 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 100 | 1.68 | 0.01 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 19 | 243 | 1.30 | 0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.15 | 0.07 | -0.42 | -85.72% | 38 | 604 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 393 | 662 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 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 | 0.01 | 0.01 | -0.21 | -95.46% | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 40 | 2.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.04 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.03 | % | 2 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 14.50 | 0.00 | 0.74 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 15.00 | 0.04 | 0.10 | 0.05 | -0.05 | -50.00% | 105 | 61 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.41 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 16.00 | 0.05 | 0.07 | 0.07 | +0.03 | +75.00% | 57 | 95 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 16.50 | 0.02 | 0.50 | 0.06 | % | 20 | 0 | 2.45 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 17.00 | 0.03 | 0.25 | 0.11 | +0.09 | +450.00% | 27 | 229 | 1.51 | -0.03 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | -0.04 | -40.00% | 36 | 44 | 1.44 | -0.03 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 18.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 155 | 470 | 1.22 | -0.06 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.11 | 0.07 | -0.13 | -65.00% | 15 | 130 | 1.13 | -0.07 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 0.10 | 0.13 | 0.14 | +0.02 | +16.67% | 2,462 | 456 | 1.13 | -0.08 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 19.50 | 0.06 | 0.21 | 0.17 | +0.02 | +13.34% | 34 | 78 | 1.05 | -0.10 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 0.16 | 0.27 | 0.20 | -0.06 | -23.08% | 716 | 1,010 | 1.10 | -0.11 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.50 | 0.22 | 0.32 | 0.28 | +0.03 | +12.00% | 104 | 180 | 1.05 | -0.14 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 0.25 | 0.35 | 0.36 | -0.04 | -10.00% | 550 | 417 | 0.98 | -0.16 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.50 | 0.42 | 0.46 | 0.44 | -0.03 | -6.39% | 325 | 77 | 1.01 | -0.20 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.00 | 0.48 | 0.60 | 0.60 | -0.08 | -11.77% | 755 | 756 | 1.01 | -0.25 | 0.11 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.50 | 0.72 | 0.85 | 0.79 | +0.07 | +9.73% | 373 | 395 | 1.01 | -0.30 | 0.13 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.00 | 0.91 | 1.00 | 0.93 | -0.08 | -7.93% | 823 | 325 | 1.01 | -0.37 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.50 | 1.00 | 1.30 | 1.16 | -0.04 | -3.34% | 173 | 112 | 0.97 | -0.44 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 1.37 | 1.44 | 1.54 | +0.09 | +6.21% | 316 | 250 | 0.97 | -0.51 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.50 | 1.53 | 2.12 | 1.80 | +0.32 | +21.63% | 48 | 126 | 0.98 | -0.57 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 1.90 | 2.39 | 2.08 | +0.06 | +2.97% | 263 | 367 | 1.07 | -0.62 | 0.12 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.50 | 0.89 | 2.79 | 2.46 | +0.10 | +4.24% | 4 | 64 | 0.58 | -0.67 | 0.11 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 1.50 | 3.10 | 2.85 | +0.69 | +31.95% | 29 | 75 | 0.65 | -0.72 | 0.10 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.50 | 2.05 | 4.35 | 3.77 | +1.12 | +42.27% | 3 | 58 | 0.59 | -0.76 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 3.35 | 4.50 | 3.16 | -0.49 | -13.43% | 16 | 103 | 1.35 | -0.79 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.50 | 3.75 | 4.25 | 4.63 | -0.22 | -4.54% | 5 | 34 | 1.28 | -0.83 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 3.75 | 4.70 | 4.55 | +0.80 | +21.34% | 222 | 57 | 1.14 | -0.85 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.50 | 4.45 | 5.90 | 5.82 | +0.53 | +10.02% | 1 | 5 | 1.40 | -0.87 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 4.90 | 7.25 | 4.65 | 0.00 | 0.00% | 0 | 25 | 1.48 | -0.90 | 0.05 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 29.50 | 5.50 | 7.95 | 9.10 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.92 | 0.04 | -0.03 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 6.10 | 7.50 | 6.45 | +0.90 | +16.22% | 9 | 104 | 1.63 | -0.93 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 30.50 | 6.55 | 8.90 | 6.30 | 0.00 | 0.00% | 0 | 26 | 1.57 | -0.94 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 7.15 | 9.35 | 7.53 | 0.00 | 0.00% | 0 | 50 | 1.70 | -0.96 | 0.02 | -0.02 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 31.50 | 7.45 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 4 | 1.70 | -0.96 | 0.02 | -0.02 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 32.00 | 8.10 | 10.40 | 9.45 | 0.00 | 0.00% | 0 | 7 | 1.60 | -0.97 | 0.02 | -0.01 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 32.50 | 8.55 | 10.90 | 9.90 | 0.00 | 0.00% | 0 | 14 | 1.75 | -0.98 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 9.10 | 11.35 | 6.45 | 0.00 | 0.00% | 0 | 1 | 2.03 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 4/25/2025 4:00:00 PM EST |
| 34.00 | 9.95 | 12.35 | 12.78 | 0.00 | 0.00% | 0 | 4 | 3.39 | -0.99 | 0.01 | -0.01 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 10.95 | 13.30 | 13.17 | 0.00 | 0.00% | 0 | 6 | 2.26 | -0.99 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 11.80 | 14.30 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 15.35 | 18.35 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |