Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $92.62 as of 4/3/2026 6:08:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 73.00 | 23.40 | 26.60 | 25.00 | % | 0.34 | 0 | 0 | 1.05 | 0.79 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 74.00 | 22.50 | 26.45 | 24.48 | % | 0.33 | 0 | 0 | 1.08 | 0.78 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 75.00 | 22.55 | 25.70 | 24.13 | % | 0.32 | 0 | 0 | 1.07 | 0.77 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 76.00 | 21.95 | 25.25 | 23.60 | % | 0.31 | 0 | 0 | 1.08 | 0.76 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 77.00 | 21.30 | 24.80 | 23.05 | % | 0.30 | 0 | 0 | 1.09 | 0.75 | 0.01 | -0.13 | 4/2/2026 4:00:00 PM EST | |||
| 78.00 | 20.70 | 24.00 | 22.35 | % | 0.29 | 0 | 0 | 1.08 | 0.74 | 0.01 | -0.13 | 4/2/2026 4:00:00 PM EST | |||
| 79.00 | 20.05 | 23.40 | 21.73 | % | 0.28 | 0 | 0 | 1.08 | 0.73 | 0.01 | -0.13 | 4/2/2026 4:00:00 PM EST | |||
| 80.00 | 19.45 | 22.60 | 21.03 | % | 0.26 | 0 | 0 | 1.07 | 0.72 | 0.01 | -0.13 | 4/2/2026 4:00:00 PM EST | |||
| 81.00 | 18.85 | 21.75 | 20.30 | % | 0.25 | 0 | 0 | 1.06 | 0.71 | 0.01 | -0.13 | 4/2/2026 4:00:00 PM EST | |||
| 82.00 | 18.30 | 21.20 | 19.75 | % | 0.24 | 0 | 0 | 1.06 | 0.70 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 83.00 | 17.70 | 21.15 | 19.43 | % | 0.23 | 0 | 0 | 1.07 | 0.69 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 84.00 | 17.15 | 20.50 | 18.83 | % | 0.22 | 0 | 0 | 1.07 | 0.68 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 85.00 | 16.60 | 19.80 | 18.20 | % | 0.21 | 0 | 0 | 1.06 | 0.67 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 86.00 | 16.05 | 19.30 | 17.68 | % | 0.21 | 0 | 0 | 1.06 | 0.66 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 87.00 | 15.55 | 18.80 | 17.18 | % | 0.20 | 0 | 0 | 1.06 | 0.64 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 88.00 | 15.05 | 18.30 | 16.68 | % | 0.19 | 0 | 0 | 1.06 | 0.63 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 89.00 | 14.55 | 17.60 | 16.08 | % | 0.18 | 0 | 0 | 1.05 | 0.62 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 90.00 | 14.05 | 17.55 | 15.80 | 14.15 | % | 0.18 | 5 | 0 | 1.06 | 0.61 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 91.00 | 13.60 | 17.10 | 15.35 | 15.08 | % | 0.17 | 10 | 0 | 1.06 | 0.60 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 92.00 | 13.10 | 16.75 | 14.93 | 13.98 | % | 0.16 | 1 | 0 | 1.06 | 0.59 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 93.00 | 12.70 | 16.20 | 14.45 | % | 0.16 | 0 | 0 | 1.06 | 0.58 | 0.01 | -0.15 | 4/2/2026 4:00:00 PM EST | |||
| 94.00 | 12.30 | 15.90 | 14.10 | % | 0.15 | 0 | 0 | 1.06 | 0.57 | 0.01 | -0.15 | 4/2/2026 4:00:00 PM EST | |||
| 95.00 | 11.85 | 14.45 | 13.15 | 13.47 | % | 0.14 | 63 | 0 | 1.02 | 0.56 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 73.00 | 3.65 | 7.75 | 5.70 | 6.50 | % | 0.08 | 11 | 0 | 1.11 | -0.21 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 74.00 | 4.05 | 8.10 | 6.08 | % | 0.08 | 0 | 0 | 1.11 | -0.22 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 75.00 | 4.45 | 8.45 | 6.45 | 8.12 | % | 0.09 | 1 | 0 | 1.11 | -0.23 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 76.00 | 4.80 | 8.80 | 6.80 | % | 0.09 | 0 | 0 | 1.11 | -0.24 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 77.00 | 5.25 | 9.15 | 7.20 | 7.73 | % | 0.09 | 1 | 0 | 1.11 | -0.25 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 78.00 | 5.60 | 9.55 | 7.58 | 7.75 | % | 0.10 | 5 | 0 | 1.11 | -0.26 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 79.00 | 6.00 | 8.50 | 7.25 | % | 0.09 | 0 | 0 | 1.04 | -0.27 | 0.01 | -0.13 | 4/2/2026 4:00:00 PM EST | |||
| 80.00 | 6.60 | 10.30 | 8.45 | 8.86 | % | 0.11 | 2 | 0 | 1.11 | -0.28 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 81.00 | 6.80 | 10.70 | 8.75 | % | 0.11 | 0 | 0 | 1.10 | -0.29 | 0.01 | -0.13 | 4/2/2026 4:00:00 PM EST | |||
| 82.00 | 7.25 | 11.15 | 9.20 | % | 0.11 | 0 | 0 | 1.10 | -0.30 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 83.00 | 7.65 | 11.55 | 9.60 | % | 0.12 | 0 | 0 | 1.09 | -0.31 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 84.00 | 8.10 | 12.00 | 10.05 | 11.08 | % | 0.12 | 2 | 0 | 1.09 | -0.32 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 85.00 | 8.55 | 12.45 | 10.50 | % | 0.12 | 0 | 0 | 1.09 | -0.33 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 86.00 | 9.00 | 12.90 | 10.95 | 12.67 | % | 0.13 | 5 | 0 | 1.09 | -0.34 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 87.00 | 9.50 | 13.40 | 11.45 | 12.37 | % | 0.13 | 1 | 0 | 1.09 | -0.36 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 88.00 | 10.00 | 13.85 | 11.93 | % | 0.14 | 0 | 0 | 1.08 | -0.37 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 89.00 | 10.50 | 14.35 | 12.43 | % | 0.14 | 0 | 0 | 1.08 | -0.38 | 0.01 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 90.00 | 10.95 | 14.35 | 12.65 | % | 0.14 | 0 | 0 | 1.06 | -0.39 | 0.01 | -0.15 | 4/2/2026 4:00:00 PM EST | |||
| 91.00 | 11.60 | 15.40 | 13.50 | % | 0.15 | 0 | 0 | 1.08 | -0.40 | 0.01 | -0.15 | 4/2/2026 4:00:00 PM EST | |||
| 92.00 | 12.55 | 15.30 | 13.93 | 15.02 | % | 0.15 | 2 | 0 | 1.07 | -0.41 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 93.00 | 12.75 | 16.50 | 14.63 | % | 0.16 | 0 | 0 | 1.08 | -0.42 | 0.01 | -0.15 | 4/2/2026 4:00:00 PM EST | |||
| 94.00 | 13.30 | 17.05 | 15.18 | % | 0.16 | 0 | 0 | 1.08 | -0.43 | 0.01 | -0.15 | 4/2/2026 4:00:00 PM EST | |||
| 95.00 | 13.75 | 17.65 | 15.70 | % | 0.17 | 0 | 0 | 1.07 | -0.44 | 0.01 | -0.15 | 4/2/2026 4:00:00 PM EST |