Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $94.74 as of 3/20/2026 7:26:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 68.30 | 71.60 | 69.95 | 82.00 | 0.00 | 0.00% | 3.50 | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:45 PM EST |
| 22.50 | 65.85 | 68.85 | 67.35 | 53.00 | 0.00 | 0.00% | 2.99 | 0 | 17 | 2.46 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/20/2026 3:59:45 PM EST |
| 25.00 | 63.35 | 66.45 | 64.90 | 67.00 | 0.00 | 0.00% | 2.60 | 0 | 11 | 2.31 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 30.00 | 58.45 | 61.80 | 60.13 | 62.40 | 0.00 | 0.00% | 2.00 | 0 | 62 | 2.12 | 1.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 35.00 | 53.70 | 56.90 | 55.30 | 56.30 | 0.00 | 0.00% | 1.58 | 0 | 17 | 1.96 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:45 PM EST |
| 40.00 | 48.90 | 51.45 | 50.18 | 54.00 | -1.40 | -2.53% | 1.25 | 1 | 74 | 1.60 | 0.98 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 45.00 | 44.20 | 47.00 | 45.60 | 50.85 | 0.00 | 0.00% | 1.01 | 0 | 252 | 1.52 | 0.97 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 3:59:45 PM EST |
| 50.00 | 39.70 | 42.40 | 41.05 | 47.60 | +3.52 | +7.99% | 0.82 | 1 | 183 | 1.40 | 0.95 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 55.00 | 35.40 | 38.65 | 37.03 | 41.76 | 0.00 | 0.00% | 0.67 | 0 | 850 | 1.08 | 0.92 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 60.00 | 31.30 | 34.05 | 32.68 | 35.00 | 0.00 | 0.00% | 0.54 | 0 | 726 | 1.05 | 0.88 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 65.00 | 27.45 | 30.50 | 28.98 | 32.10 | 0.00 | 0.00% | 0.45 | 0 | 247 | 1.06 | 0.84 | 0.01 | -0.08 | 3/18/2026 | 3/20/2026 3:59:45 PM EST |
| 70.00 | 23.85 | 26.45 | 25.15 | 23.00 | -6.00 | -20.69% | 0.36 | 16 | 411 | 1.03 | 0.79 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 75.00 | 20.65 | 23.15 | 21.90 | 24.62 | +0.79 | +3.32% | 0.29 | 2 | 488 | 1.02 | 0.74 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 80.00 | 17.75 | 20.20 | 18.98 | 17.70 | -5.40 | -23.38% | 0.24 | 111 | 1,532 | 1.01 | 0.69 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 85.00 | 16.35 | 17.75 | 17.05 | 16.73 | -1.43 | -7.88% | 0.20 | 51 | 3,373 | 1.06 | 0.63 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 90.00 | 14.50 | 15.80 | 15.15 | 14.99 | -2.21 | -12.85% | 0.17 | 620 | 2,820 | 1.09 | 0.58 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 95.00 | 11.50 | 13.35 | 12.43 | 12.42 | -2.65 | -17.59% | 0.13 | 155 | 607 | 1.03 | 0.53 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 100.00 | 10.55 | 11.55 | 11.05 | 10.73 | -2.52 | -19.02% | 0.11 | 329 | 3,039 | 1.03 | 0.48 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 105.00 | 8.15 | 9.95 | 9.05 | 9.53 | -1.84 | -16.19% | 0.09 | 115 | 573 | 1.02 | 0.43 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 110.00 | 8.10 | 8.60 | 8.35 | 7.70 | -1.00 | -11.50% | 0.08 | 51 | 1,312 | 1.06 | 0.39 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 115.00 | 6.60 | 7.45 | 7.03 | 6.73 | -1.82 | -21.29% | 0.06 | 187 | 1,940 | 1.05 | 0.35 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 120.00 | 5.40 | 6.50 | 5.95 | 6.20 | -1.46 | -19.06% | 0.05 | 181 | 2,274 | 1.04 | 0.31 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 125.00 | 4.50 | 5.70 | 5.10 | 4.60 | -1.90 | -29.24% | 0.04 | 55 | 1,075 | 1.04 | 0.28 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 130.00 | 4.05 | 4.90 | 4.48 | 4.35 | -1.36 | -23.82% | 0.03 | 600 | 1,466 | 1.05 | 0.24 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 135.00 | 3.20 | 4.35 | 3.78 | 3.70 | -0.80 | -17.78% | 0.03 | 139 | 919 | 1.04 | 0.22 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 140.00 | 2.42 | 3.95 | 3.19 | 2.85 | -0.95 | -25.00% | 0.02 | 120 | 4,381 | 1.04 | 0.19 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 145.00 | 1.27 | 3.35 | 2.31 | 2.50 | -0.69 | -21.63% | 0.02 | 2 | 382 | 0.98 | 0.17 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 150.00 | 2.19 | 2.92 | 2.56 | 2.46 | -0.74 | -23.13% | 0.02 | 22 | 4,830 | 1.06 | 0.15 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 155.00 | 1.78 | 3.30 | 2.54 | 2.24 | -0.62 | -21.68% | 0.02 | 12 | 311 | 1.10 | 0.13 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 160.00 | 1.25 | 2.75 | 2.00 | 1.72 | -0.25 | -12.69% | 0.01 | 55 | 362 | 1.07 | 0.12 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 165.00 | 0.92 | 2.19 | 1.56 | 1.55 | +0.77 | +98.72% | 0.01 | 2 | 191 | 1.04 | 0.10 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 170.00 | 1.13 | 1.83 | 1.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1,505 | 1.07 | 0.09 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 175.00 | 0.90 | 2.00 | 1.45 | 1.59 | -0.08 | -4.79% | 0.01 | 75 | 247 | 1.10 | 0.08 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 180.00 | 0.88 | 1.62 | 1.25 | 1.17 | -0.38 | -24.52% | 0.01 | 193 | 3,871 | 1.10 | 0.07 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.02 | 0.50 | 0.26 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.78 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 0.51 | 0.26 | 0.14 | +0.04 | +40.00% | 0.01 | 2 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.04 | -40.00% | 0.01 | 2 | 235 | 1.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 2.16 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 155 | 2.25 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 3:59:45 PM EST |
| 35.00 | 0.13 | 0.38 | 0.26 | 0.25 | +0.01 | +4.17% | 0.01 | 7 | 120 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 40.00 | 0.14 | 0.98 | 0.56 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.19 | -0.02 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 45.00 | 0.48 | 1.04 | 0.76 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 328 | 1.15 | -0.03 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 50.00 | 0.86 | 1.87 | 1.37 | 1.39 | +0.29 | +26.37% | 0.03 | 6 | 528 | 1.15 | -0.05 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 55.00 | 1.34 | 2.20 | 1.77 | 2.04 | +0.44 | +27.50% | 0.03 | 10 | 529 | 1.08 | -0.08 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 60.00 | 2.35 | 3.30 | 2.83 | 3.00 | +0.66 | +28.21% | 0.05 | 82 | 1,471 | 1.09 | -0.12 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 65.00 | 3.45 | 4.05 | 3.75 | 4.36 | +0.66 | +17.84% | 0.06 | 20 | 435 | 1.05 | -0.16 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 70.00 | 5.00 | 6.80 | 5.90 | 5.89 | +1.39 | +30.89% | 0.08 | 522 | 846 | 1.11 | -0.21 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 75.00 | 6.20 | 8.45 | 7.33 | 7.62 | +1.85 | +32.07% | 0.10 | 99 | 687 | 1.06 | -0.26 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 80.00 | 7.75 | 9.85 | 8.80 | 10.06 | +2.36 | +30.65% | 0.11 | 895 | 836 | 1.01 | -0.31 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 85.00 | 10.95 | 13.15 | 12.05 | 12.80 | +2.95 | +29.95% | 0.14 | 46 | 1,190 | 1.07 | -0.37 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 90.00 | 13.65 | 15.95 | 14.80 | 15.50 | +2.40 | +18.33% | 0.16 | 10 | 497 | 1.07 | -0.42 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 95.00 | 16.30 | 19.05 | 17.68 | 18.57 | +3.27 | +21.38% | 0.19 | 93 | 1,108 | 1.06 | -0.47 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 100.00 | 19.95 | 22.45 | 21.20 | 22.28 | +4.26 | +23.64% | 0.21 | 132 | 197 | 1.08 | -0.52 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 105.00 | 22.40 | 25.95 | 24.18 | 25.40 | +2.72 | +12.00% | 0.23 | 49 | 127 | 1.04 | -0.57 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 110.00 | 26.75 | 29.60 | 28.18 | 24.81 | 0.00 | 0.00% | 0.26 | 0 | 437 | 1.06 | -0.61 | 0.01 | -0.13 | 3/18/2026 | 3/20/2026 3:59:45 PM EST |
| 115.00 | 30.30 | 33.35 | 31.83 | 33.60 | +4.85 | +16.87% | 0.28 | 1 | 262 | 1.05 | -0.65 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 120.00 | 34.10 | 37.55 | 35.83 | 39.52 | 0.00 | 0.00% | 0.30 | 0 | 86 | 1.05 | -0.69 | 0.01 | -0.12 | 3/12/2026 | 3/20/2026 3:59:45 PM EST |
| 125.00 | 37.95 | 41.65 | 39.80 | 41.50 | +2.86 | +7.41% | 0.32 | 5 | 34 | 1.03 | -0.72 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 130.00 | 42.45 | 45.65 | 44.05 | 39.80 | 0.00 | 0.00% | 0.34 | 0 | 39 | 1.03 | -0.76 | 0.01 | -0.10 | 3/5/2026 | 3/20/2026 3:59:45 PM EST |
| 135.00 | 46.95 | 50.25 | 48.60 | 47.90 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.04 | -0.78 | 0.01 | -0.10 | 2/11/2026 | 3/20/2026 3:59:45 PM EST |
| 140.00 | 51.30 | 54.80 | 53.05 | 54.05 | 0.00 | 0.00% | 0.38 | 0 | 53 | 1.03 | -0.81 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 145.00 | 56.15 | 59.30 | 57.73 | 67.54 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.05 | -0.83 | 0.01 | -0.08 | 2/12/2026 | 3/20/2026 3:59:45 PM EST |
| 150.00 | 60.75 | 63.85 | 62.30 | 59.00 | 0.00 | 0.00% | 0.42 | 0 | 208 | 1.04 | -0.85 | 0.01 | -0.08 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 155.00 | 65.40 | 68.55 | 66.98 | 53.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.03 | -0.87 | 0.01 | -0.07 | 1/29/2026 | 3/20/2026 3:59:45 PM EST |
| 160.00 | 70.15 | 73.30 | 71.73 | 82.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.00 | -0.88 | 0.01 | -0.06 | 2/27/2026 | 3/20/2026 3:59:45 PM EST |
| 165.00 | 75.15 | 78.00 | 76.58 | 87.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.02 | -0.90 | 0.00 | -0.06 | 2/27/2026 | 3/20/2026 3:59:45 PM EST |
| 170.00 | 79.85 | 82.75 | 81.30 | 81.22 | 0.00 | 0.00% | 0.48 | 0 | 16 | 1.28 | -0.91 | 0.00 | -0.05 | 3/11/2026 | 3/20/2026 3:59:45 PM EST |
| 175.00 | 84.50 | 87.60 | 86.05 | % | 0.49 | 0 | 0 | 1.30 | -0.92 | 0.00 | -0.05 | 3/20/2026 3:59:45 PM EST | |||
| 180.00 | 89.40 | 92.45 | 90.93 | 96.30 | 0.00 | 0.00% | 0.51 | 0 | 75 | 1.32 | -0.93 | 0.00 | -0.04 | 3/2/2026 | 3/20/2026 3:59:45 PM EST |