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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 16.40 | 18.50 | 21.25 | 0.00 | 0.00% | 0 | 3 | 3.30 | 0.99 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 13.35 | 14.90 | 17.05 | 0.00 | 0.00% | 0 | 23 | 2.37 | 0.97 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 11.80 | 12.20 | 11.70 | -0.85 | -6.78% | 3 | 447 | 1.38 | 0.94 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 9.70 | 10.00 | 10.05 | -4.18 | -29.38% | 75 | 444 | 1.28 | 0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 8.85 | 10.65 | 8.65 | -4.64 | -34.92% | 12 | 17 | 1.63 | 0.87 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 7.80 | 8.65 | 7.36 | -3.01 | -29.03% | 5 | 546 | 1.37 | 0.82 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 6.75 | 7.15 | 6.60 | -4.32 | -39.56% | 5 | 8 | 1.24 | 0.77 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 6.15 | 6.25 | 6.15 | -1.90 | -23.61% | 86 | 3,135 | 1.18 | 0.74 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 5.55 | 5.70 | 5.55 | -4.00 | -41.89% | 27 | 37 | 1.18 | 0.70 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 4.75 | 4.90 | 4.75 | -2.15 | -31.16% | 141 | 1,607 | 1.17 | 0.65 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 4.10 | 4.65 | 4.00 | -1.54 | -27.80% | 20 | 2 | 1.24 | 0.59 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 3.65 | 3.80 | 3.65 | -1.25 | -25.51% | 878 | 5,469 | 1.16 | 0.55 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 2.91 | 3.40 | 3.15 | -1.20 | -27.59% | 31 | 95 | 1.10 | 0.52 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 2.94 | 3.05 | 2.90 | -1.10 | -27.50% | 33 | 536 | 1.15 | 0.48 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 2.64 | 2.82 | 2.65 | -1.26 | -32.23% | 34 | 94 | 1.16 | 0.45 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 2.15 | 2.75 | 2.22 | -1.03 | -31.70% | 55 | 50 | 1.16 | 0.41 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 2.10 | 2.16 | 2.11 | -0.78 | -26.99% | 886 | 8,000 | 1.14 | 0.38 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 1.87 | 1.96 | 1.73 | -1.00 | -36.63% | 26 | 58 | 1.14 | 0.35 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 1.67 | 1.72 | 1.55 | -0.85 | -35.42% | 44 | 195 | 1.14 | 0.33 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.48 | 1.54 | 1.43 | -0.78 | -35.30% | 15 | 75 | 1.13 | 0.30 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 1.32 | 1.37 | 1.33 | -0.71 | -34.81% | 106 | 167 | 1.13 | 0.28 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 1.19 | 1.24 | 1.18 | -0.51 | -30.18% | 308 | 4,960 | 1.13 | 0.26 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 1.05 | 1.13 | 1.01 | -0.70 | -40.94% | 275 | 154 | 1.14 | 0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.84 | 1.22 | 0.89 | -1.00 | -52.91% | 282 | 87 | 1.16 | 0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.83 | 1.07 | 0.77 | -0.68 | -46.90% | 25 | 122 | 1.17 | 0.20 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.74 | 1.00 | 0.85 | -0.32 | -27.35% | 3 | 100 | 1.18 | 0.18 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.68 | 0.72 | 0.69 | -0.32 | -31.69% | 250 | 3,678 | 1.14 | 0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.39 | 0.45 | 0.40 | -0.20 | -33.34% | 348 | 12,304 | 1.15 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.23 | 0.33 | 0.25 | -0.13 | -34.22% | 95 | 3,395 | 1.15 | 0.07 | 0.01 | -0.01 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.02 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 38 | 1.53 | -0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.01 | 0.25 | 0.19 | +0.01 | +5.56% | 3 | 130 | 1.28 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.35 | 0.38 | 0.39 | +0.11 | +39.29% | 55 | 804 | 1.36 | -0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.70 | 0.74 | 0.73 | +0.15 | +25.87% | 63 | 4,940 | 1.29 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.86 | 0.96 | 0.95 | +0.27 | +39.71% | 18 | 10 | 1.26 | -0.13 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 1.25 | 1.33 | 1.35 | +0.33 | +32.36% | 45 | 2,056 | 1.24 | -0.18 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 1.72 | 1.80 | 1.80 | +0.39 | +27.66% | 23 | 118 | 1.22 | -0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 2.09 | 2.16 | 2.14 | +0.36 | +20.23% | 529 | 3,848 | 1.21 | -0.26 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 2.50 | 2.58 | 2.58 | +0.55 | +27.10% | 2 | 26 | 1.20 | -0.30 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 3.20 | 3.30 | 3.30 | +0.59 | +21.78% | 167 | 3,068 | 1.19 | -0.35 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 4.00 | 4.10 | 4.10 | +0.81 | +24.62% | 190 | 359 | 1.19 | -0.41 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 4.55 | 4.70 | 4.65 | +0.80 | +20.78% | 448 | 14,496 | 1.18 | -0.45 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 5.15 | 5.30 | 5.40 | +1.07 | +24.72% | 21 | 151 | 1.17 | -0.48 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 5.80 | 5.95 | 6.05 | +1.10 | +22.23% | 13 | 170 | 1.17 | -0.52 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 6.50 | 6.60 | 6.00 | +0.60 | +11.12% | 79 | 216 | 1.16 | -0.55 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 7.20 | 7.35 | 7.35 | +1.55 | +26.73% | 20 | 229 | 1.16 | -0.59 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 7.95 | 8.10 | 8.09 | +1.29 | +18.98% | 114 | 1,758 | 1.16 | -0.62 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 8.70 | 8.85 | 7.53 | 0.00 | 0.00% | 0 | 145 | 1.16 | -0.65 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 9.50 | 9.65 | 9.83 | +1.61 | +19.59% | 5 | 82 | 1.16 | -0.67 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 10.30 | 10.45 | 10.46 | +2.36 | +29.14% | 6 | 56 | 1.15 | -0.70 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 11.15 | 11.30 | 8.40 | 0.00 | 0.00% | 0 | 41 | 1.16 | -0.72 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 12.00 | 12.15 | 12.20 | +1.65 | +15.64% | 1 | 623 | 1.16 | -0.74 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 12.20 | 13.00 | 12.95 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.77 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 13.45 | 13.90 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.79 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 14.25 | 15.10 | % | 0 | 0 | 1.14 | -0.80 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 15.05 | 16.10 | % | 0 | 0 | 1.35 | -0.82 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 16.00 | 17.00 | 16.77 | +3.82 | +29.50% | 22 | 2,826 | 1.06 | -0.83 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 20.95 | 22.90 | 17.75 | 0.00 | 0.00% | 0 | 551 | 1.46 | -0.89 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 25.15 | 27.35 | 25.15 | 0.00 | 0.00% | 0 | 40 | 1.31 | -0.93 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |