Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $26.55 as of 5/13/2025 8:15:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 17.80 | 19.50 | 21.25 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 4:00:07 PM EST |
| 10.00 | 16.20 | 16.75 | 16.55 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:07 PM EST |
| 11.00 | 15.15 | 15.70 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:07 PM EST |
| 12.00 | 14.15 | 15.05 | 12.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:07 PM EST |
| 12.50 | 13.80 | 14.20 | 14.15 | +2.27 | +19.11% | 29 | 390 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 13.00 | 13.10 | 13.75 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:07 PM EST | |||
| 14.00 | 12.35 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:07 PM EST | |||
| 15.00 | 10.50 | 11.65 | 11.70 | -0.24 | -2.01% | 134 | 445 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 16.00 | 10.40 | 10.65 | 10.33 | -0.47 | -4.36% | 16 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 17.00 | 9.50 | 9.70 | 9.29 | +0.62 | +7.16% | 10 | 10 | 0.00 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 17.50 | 9.00 | 9.55 | 8.75 | -0.41 | -4.48% | 60 | 507 | 0.00 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 18.00 | 8.45 | 8.70 | 8.61 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 4:00:07 PM EST |
| 19.00 | 7.25 | 7.75 | 6.90 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.99 | 0.01 | -0.01 | 5/8/2025 | 5/13/2025 4:00:07 PM EST |
| 19.50 | 6.65 | 7.55 | 6.17 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.99 | 0.01 | -0.01 | 5/9/2025 | 5/13/2025 4:00:07 PM EST |
| 20.00 | 6.50 | 7.10 | 6.69 | -0.55 | -7.60% | 796 | 3,649 | 0.00 | 0.99 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 20.50 | 6.00 | 6.25 | 5.86 | +0.36 | +6.55% | 31 | 42 | 0.00 | 0.98 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 21.00 | 5.50 | 5.70 | 5.65 | -0.65 | -10.32% | 39 | 401 | 0.00 | 0.96 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 21.50 | 5.05 | 5.25 | 4.87 | -0.93 | -16.04% | 2 | 114 | 0.00 | 0.95 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 22.00 | 4.30 | 4.85 | 4.63 | -0.74 | -13.78% | 34 | 243 | 0.00 | 0.93 | 0.03 | -0.10 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 22.50 | 4.05 | 4.25 | 3.85 | -0.85 | -18.09% | 60 | 1,999 | 0.00 | 0.92 | 0.04 | -0.12 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 23.00 | 3.60 | 4.00 | 3.70 | -0.85 | -18.69% | 42 | 390 | 1.19 | 0.90 | 0.05 | -0.13 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 23.50 | 2.65 | 3.30 | 3.35 | -0.55 | -14.11% | 13 | 268 | 1.05 | 0.88 | 0.06 | -0.13 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 24.00 | 2.51 | 2.85 | 2.90 | -0.80 | -21.63% | 141 | 1,182 | 1.07 | 0.85 | 0.08 | -0.14 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 24.50 | 2.28 | 2.45 | 2.35 | -1.00 | -29.86% | 632 | 867 | 1.05 | 0.81 | 0.10 | -0.15 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 25.00 | 1.85 | 2.06 | 2.05 | -1.03 | -33.45% | 858 | 7,281 | 1.01 | 0.76 | 0.12 | -0.16 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 25.50 | 1.54 | 1.68 | 1.58 | -1.22 | -43.58% | 741 | 1,268 | 1.02 | 0.69 | 0.14 | -0.17 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 26.00 | 1.28 | 1.38 | 1.32 | -1.29 | -49.43% | 1,289 | 4,068 | 1.06 | 0.62 | 0.15 | -0.18 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 26.50 | 1.03 | 1.11 | 1.08 | -1.13 | -51.14% | 3,316 | 942 | 1.06 | 0.54 | 0.16 | -0.19 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 27.00 | 0.85 | 0.87 | 0.84 | -1.21 | -59.03% | 5,914 | 6,326 | 1.06 | 0.46 | 0.16 | -0.19 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 27.50 | 0.64 | 0.72 | 0.70 | -1.15 | -62.17% | 837 | 1,188 | 1.09 | 0.39 | 0.15 | -0.19 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 28.00 | 0.51 | 0.56 | 0.56 | -1.06 | -65.44% | 4,454 | 2,925 | 1.12 | 0.32 | 0.14 | -0.18 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 28.50 | 0.40 | 0.43 | 0.44 | -1.00 | -69.45% | 856 | 1,815 | 1.12 | 0.26 | 0.13 | -0.17 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 29.00 | 0.29 | 0.38 | 0.34 | -0.91 | -72.80% | 4,869 | 2,415 | 1.16 | 0.21 | 0.11 | -0.15 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 29.50 | 0.26 | 0.32 | 0.31 | -0.81 | -72.33% | 693 | 631 | 1.21 | 0.18 | 0.10 | -0.14 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 30.00 | 0.21 | 0.26 | 0.24 | -0.74 | -75.51% | 10,783 | 16,514 | 1.25 | 0.15 | 0.08 | -0.12 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 30.50 | 0.17 | 0.23 | 0.17 | -0.68 | -80.00% | 338 | 190 | 1.29 | 0.12 | 0.07 | -0.11 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 31.00 | 0.14 | 0.18 | 0.17 | -0.56 | -76.72% | 1,527 | 1,444 | 1.31 | 0.10 | 0.06 | -0.10 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 31.50 | 0.11 | 0.16 | 0.12 | -0.54 | -81.82% | 131 | 277 | 1.33 | 0.08 | 0.05 | -0.09 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 32.00 | 0.12 | 0.14 | 0.12 | -0.44 | -78.58% | 4,385 | 3,099 | 1.43 | 0.07 | 0.04 | -0.08 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 32.50 | 0.08 | 0.11 | 0.10 | -0.40 | -80.00% | 342 | 221 | 1.41 | 0.06 | 0.04 | -0.08 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 33.00 | 0.07 | 0.10 | 0.10 | -0.34 | -77.28% | 295 | 1,739 | 1.45 | 0.05 | 0.03 | -0.07 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 34.00 | 0.07 | 0.09 | 0.07 | -0.28 | -80.00% | 582 | 1,171 | 1.59 | 0.03 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 35.00 | 0.03 | 0.06 | 0.06 | -0.20 | -76.93% | 1,037 | 6,058 | 1.55 | 0.03 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 36.00 | 0.02 | 0.05 | 0.05 | -0.12 | -70.59% | 683 | 616 | 1.62 | 0.02 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 37.00 | 0.01 | 0.06 | 0.04 | -0.12 | -75.00% | 325 | 217 | 1.70 | 0.01 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 38.00 | 0.02 | 0.04 | 0.02 | -0.11 | -84.62% | 330 | 2,733 | 1.80 | 0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 39.00 | 0.01 | 0.05 | 0.02 | -0.07 | -77.78% | 241 | 441 | 1.87 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 40.00 | 0.01 | 0.03 | 0.03 | -0.05 | -62.50% | 1,350 | 8,745 | 1.94 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 168 | 11,300 | 2.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 212 | 4,087 | 2.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 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 | 0.00 | 0.00% | 1 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 952 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:07 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 1,215 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 529 | 2.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 273 | 5,954 | 2.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 24 | 375 | 2.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 200 | 927 | 2.07 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 17.50 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 227 | 3,213 | 2.04 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 18.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 149 | 4,056 | 1.92 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 19.00 | 0.03 | 0.05 | 0.03 | -0.03 | -50.00% | 124 | 1,496 | 1.95 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 19.50 | 0.02 | 0.08 | 0.04 | -0.04 | -50.00% | 80 | 276 | 2.01 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 20.00 | 0.03 | 0.06 | 0.06 | -0.04 | -40.00% | 991 | 7,323 | 1.67 | -0.01 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 20.50 | 0.05 | 0.23 | 0.10 | -0.04 | -28.58% | 117 | 323 | 1.75 | -0.02 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 21.00 | 0.05 | 0.08 | 0.05 | -0.12 | -70.59% | 874 | 2,544 | 1.56 | -0.04 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 21.50 | 0.06 | 0.14 | 0.08 | -0.11 | -57.90% | 657 | 1,146 | 1.55 | -0.05 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 22.00 | 0.06 | 0.10 | 0.08 | -0.17 | -68.00% | 653 | 2,110 | 1.36 | -0.07 | 0.03 | -0.10 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 22.50 | 0.07 | 0.10 | 0.09 | -0.22 | -70.97% | 1,122 | 6,226 | 1.24 | -0.08 | 0.04 | -0.12 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 23.00 | 0.10 | 0.13 | 0.11 | -0.28 | -71.80% | 1,051 | 2,787 | 1.20 | -0.10 | 0.05 | -0.13 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 23.50 | 0.13 | 0.17 | 0.14 | -0.32 | -69.57% | 857 | 1,025 | 1.15 | -0.12 | 0.06 | -0.13 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 24.00 | 0.17 | 0.23 | 0.21 | -0.39 | -65.00% | 3,063 | 3,237 | 1.11 | -0.15 | 0.08 | -0.14 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 24.50 | 0.24 | 0.31 | 0.27 | -0.51 | -65.39% | 608 | 849 | 1.07 | -0.19 | 0.10 | -0.15 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 25.00 | 0.39 | 0.46 | 0.40 | -0.55 | -57.90% | 4,308 | 9,047 | 1.11 | -0.24 | 0.12 | -0.16 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 25.50 | 0.56 | 0.61 | 0.56 | -0.48 | -46.16% | 1,824 | 1,195 | 1.10 | -0.31 | 0.14 | -0.17 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 26.00 | 0.77 | 0.80 | 0.75 | -0.62 | -45.26% | 2,291 | 1,491 | 1.10 | -0.38 | 0.15 | -0.18 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 26.50 | 0.95 | 1.05 | 1.04 | -0.68 | -39.54% | 592 | 608 | 1.09 | -0.46 | 0.16 | -0.19 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 27.00 | 1.20 | 1.51 | 1.20 | -0.65 | -35.14% | 821 | 1,412 | 1.17 | -0.54 | 0.16 | -0.19 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 27.50 | 1.41 | 1.70 | 1.45 | -0.85 | -36.96% | 370 | 130 | 1.06 | -0.61 | 0.15 | -0.19 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 28.00 | 1.68 | 2.05 | 1.91 | -0.50 | -20.75% | 171 | 365 | 1.00 | -0.68 | 0.14 | -0.18 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 28.50 | 1.60 | 2.68 | 2.06 | -0.85 | -29.21% | 47 | 47 | 1.30 | -0.74 | 0.13 | -0.17 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 29.00 | 2.08 | 2.85 | 2.90 | -0.50 | -14.71% | 11 | 338 | 1.50 | -0.79 | 0.11 | -0.15 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 29.50 | 2.16 | 3.40 | 3.30 | -0.30 | -8.34% | 24 | 9 | 1.40 | -0.82 | 0.10 | -0.14 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 30.00 | 3.60 | 3.75 | 3.42 | -0.45 | -11.63% | 216 | 1,934 | 1.26 | -0.85 | 0.08 | -0.12 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 30.50 | 4.00 | 4.30 | 4.10 | -0.75 | -15.47% | 15 | 55 | 1.66 | -0.88 | 0.07 | -0.11 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 31.00 | 4.45 | 5.70 | 4.45 | -0.55 | -11.00% | 3 | 175 | 1.61 | -0.90 | 0.06 | -0.10 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 31.50 | 4.65 | 5.70 | 3.85 | -1.46 | -27.50% | 1 | 11 | 2.76 | -0.92 | 0.05 | -0.09 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 32.00 | 5.45 | 5.65 | 5.39 | -0.39 | -6.75% | 4 | 98 | 2.64 | -0.93 | 0.04 | -0.08 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 32.50 | 4.95 | 6.55 | 7.55 | 0.00 | 0.00% | 0 | 1 | 2.27 | -0.94 | 0.04 | -0.08 | 5/8/2025 | 5/13/2025 4:00:07 PM EST |
| 33.00 | 6.40 | 6.70 | 6.80 | +0.55 | +8.80% | 10 | 53 | 3.44 | -0.95 | 0.03 | -0.07 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 34.00 | 7.35 | 7.85 | 9.05 | 0.00 | 0.00% | 0 | 48 | 2.12 | -0.97 | 0.02 | -0.05 | 5/7/2025 | 5/13/2025 4:00:07 PM EST |
| 35.00 | 8.05 | 8.65 | 9.00 | +0.28 | +3.22% | 8 | 586 | 3.58 | -0.97 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 36.00 | 8.95 | 9.65 | 13.35 | 0.00 | 0.00% | 0 | 7 | 3.85 | -0.98 | 0.01 | -0.03 | 4/17/2025 | 5/13/2025 4:00:07 PM EST |
| 37.00 | 10.25 | 11.55 | 14.50 | 0.00 | 0.00% | 0 | 3 | 4.81 | -0.99 | 0.01 | -0.02 | 4/11/2025 | 5/13/2025 4:00:07 PM EST |
| 38.00 | 11.10 | 12.60 | 11.15 | 0.00 | 0.00% | 0 | 5 | 5.18 | -0.99 | 0.01 | -0.01 | 5/2/2025 | 5/13/2025 4:00:07 PM EST |
| 39.00 | 11.90 | 13.30 | 16.63 | 0.00 | 0.00% | 0 | 11 | 4.69 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 5/13/2025 4:00:07 PM EST |
| 40.00 | 13.30 | 15.00 | 13.82 | -0.61 | -4.23% | 55 | 2,830 | 4.45 | -1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 45.00 | 18.05 | 18.55 | 18.33 | -1.02 | -5.28% | 487 | 553 | 5.14 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 50.00 | 23.10 | 23.55 | 28.68 | 0.00 | 0.00% | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:07 PM EST |