Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $115.77 as of 1/19/2026 11:14:05 AM 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 | 94.00 | 98.05 | 96.03 | 64.98 | 0.00 | 0.00% | 4.80 | 0 | 8 | 2.07 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:04 PM EST |
| 22.50 | 91.55 | 95.60 | 93.58 | 53.00 | 0.00 | 0.00% | 4.16 | 0 | 17 | 1.95 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 89.30 | 92.60 | 90.95 | 89.10 | +26.11 | +41.46% | 3.64 | 2 | 7 | 1.77 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 84.40 | 88.45 | 86.43 | 88.02 | +21.80 | +32.93% | 2.88 | 3 | 64 | 1.62 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 79.65 | 83.70 | 81.68 | 80.50 | +17.84 | +28.48% | 2.33 | 1 | 17 | 1.49 | 0.98 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 75.35 | 78.20 | 76.78 | 71.00 | +14.84 | +26.43% | 1.92 | 1 | 44 | 1.38 | 0.97 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 70.85 | 73.55 | 72.20 | 50.75 | 0.00 | 0.00% | 1.60 | 0 | 304 | 1.29 | 0.96 | 0.00 | -0.03 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 66.35 | 69.20 | 67.78 | 65.75 | +11.75 | +21.76% | 1.36 | 2 | 87 | 1.24 | 0.95 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 62.15 | 64.95 | 63.55 | 63.45 | +13.45 | +26.90% | 1.16 | 430 | 1,228 | 0.98 | 0.94 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 57.95 | 60.75 | 59.35 | 61.60 | +25.10 | +68.77% | 0.99 | 76 | 910 | 0.98 | 0.92 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 54.10 | 56.90 | 55.50 | 54.48 | +10.62 | +24.22% | 0.85 | 35 | 253 | 1.00 | 0.90 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 50.40 | 53.15 | 51.78 | 51.82 | +11.82 | +29.55% | 0.74 | 26 | 423 | 1.00 | 0.88 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 47.60 | 49.00 | 48.30 | 50.50 | +13.43 | +36.23% | 0.64 | 29 | 474 | 1.01 | 0.85 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 43.65 | 46.20 | 44.93 | 47.20 | +13.15 | +38.62% | 0.56 | 96 | 561 | 1.00 | 0.83 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 41.10 | 42.95 | 42.03 | 42.22 | +9.22 | +27.94% | 0.49 | 56 | 1,262 | 1.02 | 0.80 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 38.85 | 40.05 | 39.45 | 41.10 | +11.60 | +39.33% | 0.44 | 554 | 830 | 1.03 | 0.77 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 35.15 | 37.80 | 36.48 | 37.00 | +9.48 | +34.45% | 0.38 | 101 | 434 | 1.02 | 0.74 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 32.80 | 34.85 | 33.83 | 33.78 | +8.68 | +34.59% | 0.34 | 227 | 1,233 | 1.02 | 0.71 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 30.95 | 32.55 | 31.75 | 33.69 | +10.34 | +44.29% | 0.30 | 139 | 273 | 1.03 | 0.69 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 29.45 | 30.40 | 29.93 | 30.66 | +9.56 | +45.31% | 0.27 | 243 | 639 | 1.04 | 0.66 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 27.50 | 28.80 | 28.15 | 27.79 | +6.99 | +33.61% | 0.24 | 128 | 739 | 1.06 | 0.63 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 25.65 | 27.00 | 26.33 | 25.86 | +5.86 | +29.30% | 0.22 | 717 | 473 | 1.06 | 0.60 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 23.95 | 24.80 | 24.38 | 23.92 | +4.42 | +22.67% | 0.20 | 95 | 498 | 1.05 | 0.57 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 22.45 | 23.20 | 22.83 | 22.62 | +6.49 | +40.24% | 0.18 | 244 | 630 | 1.06 | 0.55 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 21.10 | 21.70 | 21.40 | 21.82 | +8.47 | +63.45% | 0.16 | 40 | 548 | 1.06 | 0.52 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 19.75 | 20.40 | 20.08 | 19.70 | +5.13 | +35.21% | 0.14 | 3,737 | 556 | 1.06 | 0.50 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 145.00 | 18.40 | 19.20 | 18.80 | 18.87 | +6.54 | +53.05% | 0.13 | 113 | 192 | 1.07 | 0.48 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 150.00 | 17.45 | 18.00 | 17.73 | 17.50 | +5.00 | +40.00% | 0.12 | 2,242 | 4,355 | 1.08 | 0.45 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 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 | 0.00 | 0.20 | 0.10 | 0.14 | -0.05 | -26.32% | 0.01 | 6 | 238 | 1.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.75 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 0.04 | 0.77 | 0.41 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 231 | 1.31 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 0.36 | 0.50 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.30 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 0.57 | 0.78 | 0.68 | 0.63 | -0.17 | -21.25% | 0.02 | 11 | 111 | 1.21 | -0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 0.81 | 1.30 | 1.06 | 0.90 | -0.44 | -32.84% | 0.03 | 44 | 158 | 1.19 | -0.03 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 1.04 | 1.80 | 1.42 | 1.45 | -1.05 | -42.00% | 0.03 | 2 | 115 | 1.14 | -0.04 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 1.50 | 2.29 | 1.90 | 1.80 | -1.04 | -36.62% | 0.04 | 52 | 336 | 1.11 | -0.05 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 2.21 | 2.70 | 2.46 | 2.44 | -0.81 | -24.93% | 0.04 | 19 | 493 | 1.08 | -0.06 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 2.86 | 3.40 | 3.13 | 3.19 | -1.15 | -26.50% | 0.05 | 33 | 833 | 1.05 | -0.08 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 4.00 | 5.55 | 4.78 | 4.25 | -1.69 | -28.46% | 0.07 | 13 | 246 | 1.09 | -0.10 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 5.30 | 5.80 | 5.55 | 5.60 | -2.09 | -27.18% | 0.08 | 23 | 239 | 1.05 | -0.12 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 6.60 | 8.15 | 7.38 | 7.20 | -2.53 | -26.01% | 0.10 | 181 | 470 | 1.07 | -0.15 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 8.40 | 8.85 | 8.63 | 8.45 | -3.30 | -28.09% | 0.11 | 42 | 644 | 1.04 | -0.17 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 10.25 | 11.95 | 11.10 | 10.75 | -3.25 | -23.22% | 0.13 | 49 | 584 | 1.07 | -0.20 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 12.45 | 13.10 | 12.78 | 12.75 | -4.15 | -24.56% | 0.14 | 34 | 101 | 1.04 | -0.23 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 14.70 | 15.35 | 15.03 | 14.65 | -5.08 | -25.75% | 0.16 | 37 | 96 | 1.04 | -0.26 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 17.15 | 18.10 | 17.63 | 17.70 | -4.81 | -21.37% | 0.18 | 23 | 83 | 1.05 | -0.29 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 19.70 | 20.70 | 20.20 | 19.75 | -6.00 | -23.31% | 0.19 | 18 | 34 | 1.04 | -0.31 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 22.65 | 23.35 | 23.00 | 22.57 | -6.68 | -22.84% | 0.21 | 18 | 20 | 1.04 | -0.34 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 25.60 | 26.30 | 25.95 | 26.07 | -7.88 | -23.22% | 0.23 | 291 | 11 | 1.04 | -0.37 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 28.75 | 29.60 | 29.18 | 29.40 | -6.71 | -18.59% | 0.24 | 138 | 30 | 1.05 | -0.40 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 31.70 | 33.70 | 32.70 | 33.54 | -7.81 | -18.89% | 0.26 | 4 | 3 | 1.06 | -0.43 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 35.30 | 36.90 | 36.10 | 35.50 | -6.90 | -16.28% | 0.28 | 24 | 8 | 1.06 | -0.45 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 38.80 | 40.25 | 39.53 | 38.94 | % | 0.29 | 13 | 0 | 1.06 | -0.48 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 140.00 | 42.55 | 44.25 | 43.40 | 41.85 | -8.80 | -17.38% | 0.31 | 13 | 6 | 1.07 | -0.50 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 145.00 | 46.30 | 47.80 | 47.05 | 56.79 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.07 | -0.52 | 0.01 | -0.12 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 150.00 | 49.90 | 51.90 | 50.90 | 50.50 | -8.60 | -14.56% | 0.34 | 40 | 119 | 1.07 | -0.55 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |