Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $23.76 as of 4/25/2025 8:15:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 15.95 | 17.85 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 10.00 | 13.60 | 13.90 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 11.00 | 12.60 | 12.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 12.00 | 11.55 | 11.95 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 12.50 | 11.10 | 11.45 | 12.01 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 13.00 | 10.60 | 10.95 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 14.00 | 9.60 | 10.00 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 15.00 | 8.65 | 8.95 | 8.50 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.99 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 16.00 | 7.70 | 8.00 | 7.40 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.97 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 17.00 | 6.80 | 7.50 | 4.81 | 0.00 | 0.00% | 0 | 41 | 1.57 | 0.95 | 0.02 | -0.02 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 17.50 | 6.15 | 7.50 | % | 0 | 0 | 1.24 | 0.93 | 0.03 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 18.00 | 5.75 | 6.40 | 5.05 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.92 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 4.95 | 5.20 | 5.00 | -1.00 | -16.67% | 40 | 40 | 1.05 | 0.88 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 19.50 | 4.45 | 4.75 | 2.59 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.86 | 0.05 | -0.04 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 4.20 | 4.35 | 4.15 | -0.33 | -7.37% | 12 | 297 | 1.05 | 0.83 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.50 | 3.40 | 3.95 | 2.21 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.80 | 0.06 | -0.05 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 3.30 | 4.20 | 3.01 | -1.24 | -29.18% | 81 | 23 | 1.20 | 0.77 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.50 | 3.05 | 3.25 | 2.78 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.73 | 0.07 | -0.06 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 22.00 | 2.68 | 2.90 | 2.35 | -1.12 | -32.28% | 50 | 488 | 0.99 | 0.69 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.50 | 2.36 | 2.74 | 2.33 | -0.63 | -21.29% | 13 | 116 | 1.02 | 0.65 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.00 | 2.07 | 2.25 | 2.15 | -0.67 | -23.76% | 75 | 154 | 0.96 | 0.61 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.50 | 1.78 | 1.95 | 1.84 | -0.33 | -15.21% | 55 | 121 | 0.93 | 0.56 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 1.55 | 1.71 | 1.66 | -0.26 | -13.55% | 154 | 129 | 0.93 | 0.52 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.50 | 1.37 | 1.49 | 1.40 | -0.38 | -21.35% | 136 | 112 | 0.94 | 0.47 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 1.15 | 1.30 | 1.22 | -0.23 | -15.87% | 133 | 627 | 0.93 | 0.43 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.50 | 1.01 | 1.14 | 1.05 | -0.45 | -30.00% | 50 | 75 | 0.94 | 0.39 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 0.87 | 0.99 | 0.95 | -0.25 | -20.84% | 39 | 191 | 0.94 | 0.35 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.50 | 0.76 | 0.89 | 0.83 | -0.33 | -28.45% | 30 | 83 | 0.96 | 0.32 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 0.62 | 0.76 | 0.65 | -0.20 | -23.53% | 736 | 216 | 0.95 | 0.28 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.50 | 0.53 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 45 | 0.96 | 0.25 | 0.07 | -0.05 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 0.41 | 0.58 | 0.48 | -0.30 | -38.47% | 34 | 518 | 0.97 | 0.23 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.50 | 0.40 | 0.55 | 0.46 | -0.18 | -28.13% | 14 | 13 | 0.99 | 0.20 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 0.34 | 0.48 | 0.37 | -0.10 | -21.28% | 25 | 556 | 0.99 | 0.18 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.50 | 0.30 | 0.80 | 0.32 | -0.19 | -37.26% | 35 | 73 | 1.18 | 0.16 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 0.26 | 0.41 | 0.30 | -0.09 | -23.08% | 716 | 974 | 1.03 | 0.14 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 30.50 | 0.22 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 402 | 1.02 | 0.13 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 0.19 | 0.33 | 0.25 | -0.05 | -16.67% | 505 | 445 | 1.04 | 0.12 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 31.50 | 0.17 | 0.34 | 0.22 | +0.05 | +29.42% | 3 | 31 | 1.09 | 0.10 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 32.00 | 0.15 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.10 | 0.09 | 0.03 | -0.03 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 32.50 | 0.07 | 0.28 | 0.49 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.08 | 0.03 | -0.03 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 0.07 | 0.35 | 0.13 | -0.02 | -13.34% | 10 | 58 | 1.23 | 0.07 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 34.00 | 0.08 | 0.59 | 0.15 | +0.04 | +36.37% | 301 | 309 | 1.50 | 0.06 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 96 | 1.65 | 0.03 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 1.81 | 0.48 | 0.00 | 0.00% | 0 | 10 | 2.57 | 0.02 | 0.01 | -0.01 | 4/2/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 0.04 | 0.10 | 0.07 | +0.01 | +16.67% | 4 | 163 | 1.33 | 0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 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 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 60 | 3.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.41 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.42 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | % | 7 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 14.00 | 0.02 | 0.39 | % | 0 | 0 | 1.79 | -0.01 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 15.00 | 0.03 | 0.51 | 0.30 | 0.00 | 0.00% | 0 | 63 | 1.80 | -0.01 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 16.00 | 0.04 | 0.60 | 0.12 | +0.04 | +50.00% | 1 | 13 | 1.89 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 17.00 | 0.06 | 0.19 | 0.21 | +0.09 | +75.00% | 2 | 63 | 1.12 | -0.05 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 17.50 | 0.15 | 0.23 | 0.27 | 0.00 | 0.00% | 0 | 4 | 1.16 | -0.07 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 18.00 | 0.18 | 0.22 | 0.20 | 0.00 | 0.00% | 30 | 386 | 1.09 | -0.08 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 0.29 | 0.41 | 0.31 | +0.02 | +6.90% | 23 | 271 | 1.10 | -0.12 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 19.50 | 0.36 | 0.41 | 0.39 | -0.01 | -2.50% | 60 | 9 | 1.04 | -0.14 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 0.44 | 0.50 | 0.47 | 0.00 | 0.00% | 156 | 200 | 1.03 | -0.17 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.50 | 0.53 | 0.64 | 0.89 | +0.37 | +71.16% | 4 | 40 | 1.02 | -0.20 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 0.63 | 0.74 | 0.73 | +0.14 | +23.73% | 90 | 124 | 0.99 | -0.23 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.50 | 0.77 | 0.94 | 0.83 | -0.01 | -1.19% | 186 | 5 | 1.00 | -0.27 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.00 | 0.94 | 1.03 | 0.97 | +0.01 | +1.05% | 103 | 266 | 0.97 | -0.31 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.50 | 1.12 | 1.31 | 1.45 | +0.38 | +35.52% | 9 | 86 | 0.99 | -0.35 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.00 | 1.30 | 1.48 | 1.41 | +0.06 | +4.45% | 12 | 110 | 0.96 | -0.39 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.50 | 1.55 | 1.73 | 1.69 | +0.07 | +4.33% | 110 | 15 | 0.96 | -0.44 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 1.83 | 2.06 | 1.98 | +0.10 | +5.32% | 28 | 59 | 0.98 | -0.48 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.50 | 2.05 | 2.40 | 2.21 | +0.31 | +16.32% | 7 | 16 | 0.98 | -0.53 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 2.25 | 2.75 | 2.89 | +0.78 | +36.97% | 5 | 86 | 0.96 | -0.57 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.50 | 2.77 | 3.05 | 2.86 | +0.16 | +5.93% | 8 | 35 | 1.01 | -0.61 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 3.05 | 3.40 | 3.30 | -0.49 | -12.93% | 3 | 40 | 0.99 | -0.65 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.50 | 3.40 | 3.80 | 4.10 | +0.98 | +31.41% | 4 | 12 | 0.99 | -0.68 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 3.85 | 4.20 | 6.67 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.72 | 0.07 | -0.05 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 27.50 | 3.75 | 4.60 | 4.12 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.75 | 0.07 | -0.05 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 4.60 | 4.95 | 4.92 | +0.17 | +3.58% | 50 | 41 | 0.99 | -0.77 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.50 | 4.95 | 5.45 | 7.18 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.80 | 0.06 | -0.04 | 4/8/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 4.60 | 5.95 | 7.49 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.82 | 0.05 | -0.04 | 3/31/2025 | 4/25/2025 4:00:00 PM EST |
| 29.50 | 5.80 | 6.35 | 8.84 | 0.00 | 0.00% | 0 | 17 | 1.00 | -0.84 | 0.05 | -0.04 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 6.25 | 6.75 | 5.81 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.86 | 0.05 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 30.50 | 6.85 | 7.30 | 9.15 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.87 | 0.04 | -0.03 | 3/31/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 7.30 | 7.75 | % | 0 | 0 | 1.17 | -0.88 | 0.04 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 31.50 | 7.75 | 8.75 | % | 0 | 0 | 1.42 | -0.90 | 0.03 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 32.00 | 8.25 | 9.95 | % | 0 | 0 | 1.26 | -0.91 | 0.03 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 32.50 | 8.70 | 10.45 | % | 0 | 0 | 1.26 | -0.92 | 0.03 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 33.00 | 9.20 | 11.40 | % | 0 | 0 | 1.35 | -0.93 | 0.03 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 34.00 | 10.15 | 12.40 | % | 0 | 0 | 1.32 | -0.94 | 0.02 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 11.10 | 13.10 | 12.51 | 0.00 | 0.00% | 0 | 4 | 2.25 | -0.97 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 12.10 | 14.30 | % | 0 | 0 | 1.69 | -0.98 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 16.10 | 18.40 | % | 0 | 0 | 2.08 | -0.99 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST |