Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $88.21 as of 3/12/2026 2:04:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 16.55 | 20.50 | 18.53 | % | 0.24 | 0 | 0 | 0.99 | 0.72 | 0.01 | -0.12 | 3/12/2026 4:00:05 PM EST | |||
| 77.00 | 15.95 | 19.90 | 17.93 | % | 0.23 | 0 | 0 | 0.99 | 0.70 | 0.01 | -0.12 | 3/12/2026 4:00:05 PM EST | |||
| 78.00 | 15.35 | 19.30 | 17.33 | 19.10 | % | 0.22 | 1 | 0 | 0.99 | 0.69 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 79.00 | 14.80 | 18.80 | 16.80 | % | 0.21 | 0 | 0 | 0.99 | 0.68 | 0.01 | -0.12 | 3/12/2026 4:00:05 PM EST | |||
| 80.00 | 14.50 | 18.40 | 16.45 | % | 0.21 | 0 | 0 | 1.01 | 0.67 | 0.01 | -0.12 | 3/12/2026 4:00:05 PM EST | |||
| 81.00 | 13.75 | 17.80 | 15.78 | % | 0.19 | 0 | 0 | 0.99 | 0.66 | 0.01 | -0.12 | 3/12/2026 4:00:05 PM EST | |||
| 82.00 | 13.30 | 17.25 | 15.28 | % | 0.19 | 0 | 0 | 0.99 | 0.64 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 83.00 | 12.80 | 16.75 | 14.78 | % | 0.18 | 0 | 0 | 0.99 | 0.63 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 84.00 | 12.45 | 16.20 | 14.33 | % | 0.17 | 0 | 0 | 0.99 | 0.62 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 85.00 | 11.95 | 15.70 | 13.83 | 12.50 | % | 0.16 | 5 | 0 | 0.99 | 0.61 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 86.00 | 11.25 | 15.30 | 13.28 | % | 0.15 | 0 | 0 | 0.98 | 0.59 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 87.00 | 11.10 | 14.80 | 12.95 | 12.00 | % | 0.15 | 3 | 0 | 0.99 | 0.58 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 88.00 | 10.65 | 14.30 | 12.48 | 12.75 | % | 0.14 | 2 | 0 | 0.99 | 0.57 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 89.00 | 10.00 | 13.90 | 11.95 | % | 0.13 | 0 | 0 | 0.98 | 0.56 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 90.00 | 10.30 | 13.50 | 11.90 | 12.90 | % | 0.13 | 2 | 0 | 1.01 | 0.54 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 91.00 | 9.30 | 13.35 | 11.33 | % | 0.12 | 0 | 0 | 0.98 | 0.53 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 92.00 | 8.90 | 12.95 | 10.93 | % | 0.12 | 0 | 0 | 0.98 | 0.52 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 93.00 | 8.95 | 12.40 | 10.68 | % | 0.11 | 0 | 0 | 1.00 | 0.51 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 94.00 | 8.75 | 12.10 | 10.43 | 9.45 | % | 0.11 | 2 | 0 | 1.01 | 0.49 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 95.00 | 8.00 | 11.75 | 9.88 | 10.30 | % | 0.10 | 3 | 0 | 0.99 | 0.48 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 96.00 | 7.35 | 11.55 | 9.45 | % | 0.10 | 0 | 0 | 0.98 | 0.47 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 97.00 | 7.20 | 11.25 | 9.23 | % | 0.10 | 0 | 0 | 0.99 | 0.46 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 98.00 | 6.85 | 10.80 | 8.83 | % | 0.09 | 0 | 0 | 0.99 | 0.45 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 99.00 | 6.70 | 10.50 | 8.60 | % | 0.09 | 0 | 0 | 0.99 | 0.44 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 100.00 | 6.50 | 10.15 | 8.33 | 5.85 | % | 0.08 | 2 | 0 | 0.99 | 0.43 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 4.90 | 8.70 | 6.80 | 6.54 | % | 0.09 | 2 | 0 | 0.98 | -0.28 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 77.00 | 5.25 | 9.10 | 7.18 | % | 0.09 | 0 | 0 | 0.98 | -0.30 | 0.01 | -0.12 | 3/12/2026 4:00:05 PM EST | |||
| 78.00 | 5.75 | 9.85 | 7.80 | % | 0.10 | 0 | 0 | 0.99 | -0.31 | 0.01 | -0.12 | 3/12/2026 4:00:05 PM EST | |||
| 79.00 | 6.25 | 9.95 | 8.10 | % | 0.10 | 0 | 0 | 0.98 | -0.32 | 0.01 | -0.12 | 3/12/2026 4:00:05 PM EST | |||
| 80.00 | 8.40 | 10.10 | 9.25 | 8.40 | % | 0.12 | 2 | 0 | 1.04 | -0.33 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 81.00 | 7.05 | 11.15 | 9.10 | % | 0.11 | 0 | 0 | 0.99 | -0.34 | 0.01 | -0.12 | 3/12/2026 4:00:05 PM EST | |||
| 82.00 | 7.65 | 11.60 | 9.63 | % | 0.12 | 0 | 0 | 0.99 | -0.36 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 83.00 | 8.15 | 12.10 | 10.13 | % | 0.12 | 0 | 0 | 0.99 | -0.37 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 84.00 | 8.60 | 12.80 | 10.70 | % | 0.13 | 0 | 0 | 0.98 | -0.38 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 85.00 | 9.15 | 13.10 | 11.13 | 11.92 | % | 0.13 | 2 | 0 | 0.98 | -0.39 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 86.00 | 9.70 | 13.80 | 11.75 | % | 0.14 | 0 | 0 | 0.98 | -0.41 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 87.00 | 10.20 | 14.00 | 12.10 | % | 0.14 | 0 | 0 | 0.97 | -0.42 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 88.00 | 10.75 | 14.75 | 12.75 | % | 0.14 | 0 | 0 | 0.98 | -0.43 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 89.00 | 11.40 | 14.90 | 13.15 | % | 0.15 | 0 | 0 | 0.96 | -0.44 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 90.00 | 12.00 | 15.95 | 13.98 | 14.04 | % | 0.16 | 1 | 0 | 0.97 | -0.46 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 91.00 | 12.60 | 16.40 | 14.50 | % | 0.16 | 0 | 0 | 1.00 | -0.47 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 92.00 | 13.15 | 17.10 | 15.13 | 15.72 | % | 0.16 | 2 | 0 | 0.97 | -0.48 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 93.00 | 13.85 | 17.90 | 15.88 | % | 0.17 | 0 | 0 | 0.98 | -0.49 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 94.00 | 14.45 | 18.55 | 16.50 | % | 0.18 | 0 | 0 | 0.98 | -0.51 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 95.00 | 15.15 | 19.20 | 17.18 | % | 0.18 | 0 | 0 | 0.98 | -0.52 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 96.00 | 15.80 | 19.85 | 17.83 | % | 0.19 | 0 | 0 | 0.98 | -0.53 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 97.00 | 16.50 | 20.50 | 18.50 | % | 0.19 | 0 | 0 | 0.98 | -0.54 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 98.00 | 17.10 | 21.05 | 19.08 | 18.00 | % | 0.19 | 1 | 0 | 0.97 | -0.55 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 99.00 | 17.90 | 21.90 | 19.90 | % | 0.20 | 0 | 0 | 0.98 | -0.56 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST | |||
| 100.00 | 18.40 | 22.60 | 20.50 | % | 0.20 | 0 | 0 | 0.98 | -0.57 | 0.01 | -0.13 | 3/12/2026 4:00:05 PM EST |