Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $26.65 as of 5/5/2025 7:31:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 16.80 | 17.40 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 14.65 | 15.15 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 11.00 | 13.30 | 14.50 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 12.00 | 12.05 | 13.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 12.50 | 11.65 | 13.20 | % | 0 | 0 | 3.67 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 13.00 | 11.55 | 12.60 | % | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 14.00 | 10.70 | 11.45 | % | 0 | 0 | 2.35 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 9.60 | 10.20 | 11.50 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.96 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 8.85 | 9.10 | % | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 16.50 | 8.40 | 8.65 | 8.40 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.93 | 0.02 | -0.03 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 8.00 | 8.20 | 9.95 | 0.00 | 0.00% | 0 | 48 | 2.23 | 0.92 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 7.55 | 7.75 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.91 | 0.02 | -0.03 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 7.10 | 7.80 | 5.25 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.89 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 18.50 | 6.40 | 6.85 | 7.35 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.88 | 0.03 | -0.04 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 5.65 | 6.45 | % | 0 | 0 | 1.03 | 0.86 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 19.50 | 5.90 | 6.10 | 5.65 | 0.00 | 0.00% | 0 | 40 | 2.01 | 0.84 | 0.03 | -0.05 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 4.75 | 5.70 | 5.95 | -1.91 | -24.30% | 1 | 166 | 1.01 | 0.82 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.50 | 5.15 | 5.30 | 7.28 | 0.00 | 0.00% | 0 | 124 | 1.27 | 0.79 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 4.45 | 4.95 | 4.43 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.77 | 0.04 | -0.06 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 21.50 | 3.50 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 27 | 0.97 | 0.74 | 0.04 | -0.06 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 4.15 | 4.30 | 6.06 | 0.00 | 0.00% | 0 | 27 | 1.26 | 0.71 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 3.85 | 3.95 | 4.10 | -1.65 | -28.70% | 2 | 66 | 1.25 | 0.69 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 3.55 | 3.70 | 3.75 | -1.42 | -27.47% | 2 | 92 | 1.25 | 0.66 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.50 | 3.30 | 3.40 | 3.45 | -1.35 | -28.13% | 2 | 41 | 1.25 | 0.63 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 3.05 | 3.15 | 3.10 | -1.10 | -26.19% | 8 | 119 | 1.25 | 0.60 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.50 | 2.11 | 3.30 | 3.14 | -0.76 | -19.49% | 56 | 14 | 1.18 | 0.57 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 2.60 | 2.71 | 2.64 | -1.01 | -27.68% | 90 | 237 | 1.26 | 0.54 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 2.19 | 2.48 | 2.46 | -0.90 | -26.79% | 53 | 36 | 1.21 | 0.51 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 2.19 | 2.28 | 2.42 | -0.79 | -24.62% | 80 | 341 | 1.25 | 0.49 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 1.90 | 2.09 | 2.30 | -1.00 | -30.31% | 15 | 35 | 1.22 | 0.46 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.00 | 1.85 | 2.00 | 1.88 | -1.22 | -39.36% | 131 | 372 | 1.27 | 0.43 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 1.52 | 1.77 | 2.00 | -0.62 | -23.67% | 18 | 66 | 1.21 | 0.41 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 28.00 | 1.37 | 1.62 | 1.66 | -0.64 | -27.83% | 31 | 328 | 1.21 | 0.38 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 28.50 | 1.19 | 1.53 | 1.69 | % | 3 | 0 | 1.21 | 0.36 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 29.00 | 1.15 | 1.56 | 1.54 | -0.63 | -29.04% | 7 | 171 | 1.27 | 0.33 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 29.50 | 0.88 | 1.27 | 1.25 | % | 1 | 0 | 1.19 | 0.31 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 30.00 | 1.10 | 1.15 | 1.24 | -0.42 | -25.31% | 141 | 523 | 1.26 | 0.29 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.50 | 0.72 | 1.69 | % | 0 | 0 | 1.35 | 0.27 | 0.05 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 0.91 | 1.02 | 1.09 | -0.41 | -27.34% | 177 | 464 | 1.28 | 0.25 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 31.50 | 0.82 | 0.90 | % | 0 | 0 | 1.27 | 0.24 | 0.05 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 0.66 | 0.90 | 0.89 | % | 3 | 0 | 1.27 | 0.22 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 32.50 | 0.68 | 0.96 | % | 0 | 0 | 1.34 | 0.20 | 0.04 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 0.32 | 1.18 | % | 0 | 0 | 1.32 | 0.19 | 0.04 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 0.33 | 0.72 | 0.61 | % | 1 | 0 | 1.26 | 0.16 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 35.00 | 0.44 | 0.55 | 0.55 | -0.29 | -34.53% | 34 | 477 | 1.31 | 0.14 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 0.34 | 0.48 | % | 0 | 0 | 1.30 | 0.12 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.89 | 0.40 | % | 1 | 0 | 1.40 | 0.10 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 38.00 | 0.00 | 0.56 | 0.21 | % | 10 | 0 | 1.31 | 0.09 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 39.00 | 0.19 | 0.32 | 0.26 | % | 8 | 0 | 1.34 | 0.08 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 40.00 | 0.00 | 0.35 | 0.25 | % | 42 | 0 | 1.29 | 0.07 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 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 | 0.51 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.52 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.53 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.39 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.81 | % | 0 | 0 | 2.98 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.69 | 0.27 | 0.00 | 0.00% | 0 | 0 | 2.16 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.04 | 0.28 | 0.26 | +0.16 | +160.00% | 5 | 79 | 1.40 | -0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 0.17 | 0.24 | 0.21 | +0.08 | +61.54% | 5 | 30 | 1.47 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 16.50 | 0.22 | 0.51 | 0.37 | 0.00 | 0.00% | 0 | 88 | 1.37 | -0.07 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 0.27 | 0.34 | 0.27 | +0.15 | +125.00% | 18 | 276 | 1.35 | -0.08 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.44 | 0.35 | +0.11 | +45.84% | 3 | 287 | 1.17 | -0.09 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.88 | 0.22 | -0.07 | -24.14% | 8 | 92 | 1.33 | -0.11 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 18.50 | 0.48 | 0.54 | 0.51 | +0.20 | +64.52% | 12 | 58 | 1.30 | -0.12 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 0.57 | 0.64 | 0.59 | +0.17 | +40.48% | 9 | 269 | 1.30 | -0.14 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 19.50 | 0.45 | 0.73 | 0.61 | +0.12 | +24.49% | 1 | 92 | 1.20 | -0.16 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.80 | 0.84 | 0.81 | +0.35 | +76.09% | 71 | 315 | 1.28 | -0.18 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.50 | 0.92 | 0.99 | 0.96 | +0.35 | +57.38% | 2 | 19 | 1.28 | -0.21 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 1.06 | 1.13 | 1.05 | +0.34 | +47.89% | 69 | 135 | 1.27 | -0.23 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.50 | 1.23 | 1.30 | 1.23 | +0.30 | +32.26% | 7 | 159 | 1.27 | -0.26 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 1.40 | 1.47 | 1.33 | +0.25 | +23.15% | 12 | 129 | 1.25 | -0.29 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 1.61 | 1.67 | 1.67 | +0.46 | +38.02% | 47 | 88 | 1.26 | -0.31 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 1.63 | 2.22 | 1.71 | +0.30 | +21.28% | 18 | 71 | 1.34 | -0.34 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.50 | 1.37 | 2.31 | 1.99 | +0.46 | +30.07% | 3 | 72 | 1.14 | -0.37 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 2.13 | 2.38 | 2.07 | +0.41 | +24.70% | 36 | 167 | 1.22 | -0.40 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.50 | 2.32 | 2.64 | 2.58 | +0.71 | +37.97% | 22 | 31 | 1.21 | -0.43 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 2.53 | 2.91 | 2.75 | +0.55 | +25.00% | 39 | 184 | 1.19 | -0.46 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 2.84 | 3.20 | 2.43 | 0.00 | 0.00% | 0 | 7 | 1.19 | -0.49 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 3.40 | 3.50 | 3.45 | +0.99 | +40.25% | 7 | 11 | 1.25 | -0.51 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 3.70 | 3.85 | 4.35 | 0.00 | 0.00% | 0 | 13 | 1.25 | -0.54 | 0.06 | -0.08 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 27.00 | 4.05 | 4.15 | 3.94 | +0.84 | +27.10% | 3 | 142 | 1.25 | -0.57 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 4.40 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 7 | 1.25 | -0.59 | 0.06 | -0.08 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 28.00 | 4.75 | 4.85 | 3.35 | 0.00 | 0.00% | 0 | 15 | 1.25 | -0.62 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 28.50 | 5.10 | 5.25 | % | 0 | 0 | 1.26 | -0.64 | 0.05 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 5.50 | 5.60 | 4.50 | 0.00 | 0.00% | 0 | 35 | 1.25 | -0.67 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 29.50 | 5.85 | 6.00 | % | 0 | 0 | 1.25 | -0.69 | 0.05 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 6.25 | 6.40 | 6.17 | +1.12 | +22.18% | 1 | 126 | 1.26 | -0.71 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.50 | 6.65 | 6.80 | % | 0 | 0 | 1.26 | -0.73 | 0.05 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 6.55 | 7.80 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.75 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 31.50 | 7.50 | 7.65 | % | 0 | 0 | 1.27 | -0.76 | 0.05 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 7.90 | 9.00 | % | 0 | 0 | 1.53 | -0.78 | 0.04 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 32.50 | 8.35 | 9.45 | % | 0 | 0 | 1.58 | -0.80 | 0.04 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 8.80 | 8.95 | % | 0 | 0 | 1.28 | -0.81 | 0.04 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 9.70 | 10.35 | % | 0 | 0 | 1.47 | -0.84 | 0.04 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 10.60 | 10.75 | 10.36 | +1.56 | +17.73% | 2 | 3 | 1.63 | -0.86 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 11.25 | 11.70 | % | 0 | 0 | 1.19 | -0.88 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 12.45 | 13.20 | % | 0 | 0 | 1.79 | -0.90 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 12.35 | 13.65 | % | 0 | 0 | 0.70 | -0.91 | 0.02 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 14.35 | 15.90 | % | 0 | 0 | 1.94 | -0.92 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 15.30 | 16.45 | % | 0 | 0 | 1.64 | -0.93 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST |