Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $25.10 as of 5/28/2025 4:25:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.75 | 10.90 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 15.00 | 8.75 | 10.90 | 10.22 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 2:59:01 PM EST |
| 16.00 | 8.65 | 8.90 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 17.00 | 7.70 | 8.95 | % | 0 | 0 | 2.56 | 0.99 | 0.01 | -0.01 | 5/28/2025 2:59:01 PM EST | |||
| 17.50 | 7.20 | 7.40 | 9.75 | 0.00 | 0.00% | 0 | 35 | 1.51 | 0.98 | 0.01 | -0.01 | 5/12/2025 | 5/28/2025 2:59:01 PM EST |
| 18.00 | 6.70 | 6.95 | 7.17 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.97 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 18.50 | 6.20 | 6.40 | 6.49 | 0.00 | 0.00% | 0 | 30 | 1.31 | 0.96 | 0.02 | -0.02 | 5/19/2025 | 5/28/2025 2:59:01 PM EST |
| 19.00 | 5.75 | 5.95 | 5.25 | 0.00 | 0.00% | 0 | 21 | 1.31 | 0.95 | 0.02 | -0.02 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 19.50 | 5.25 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.94 | 0.03 | -0.03 | 5/19/2025 | 5/28/2025 2:59:01 PM EST |
| 20.00 | 4.75 | 4.95 | 4.70 | -0.57 | -10.82% | 1 | 15 | 1.26 | 0.91 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 20.50 | 4.35 | 4.55 | 5.95 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.89 | 0.04 | -0.04 | 5/9/2025 | 5/28/2025 2:59:01 PM EST |
| 21.00 | 3.85 | 4.10 | 3.67 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.87 | 0.05 | -0.05 | 5/21/2025 | 5/28/2025 2:59:01 PM EST |
| 21.50 | 3.45 | 3.55 | 3.60 | -1.02 | -22.08% | 11 | 2 | 0.81 | 0.85 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 22.00 | 2.77 | 3.95 | 3.72 | 0.00 | 0.00% | 0 | 39 | 0.83 | 0.82 | 0.07 | -0.05 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 22.50 | 1.83 | 2.71 | 2.50 | -0.10 | -3.85% | 2 | 27 | 0.77 | 0.79 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 23.00 | 2.24 | 2.33 | 2.46 | +0.28 | +12.85% | 10 | 35 | 0.76 | 0.75 | 0.10 | -0.06 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 23.50 | 1.89 | 2.06 | 1.93 | -0.62 | -24.32% | 10 | 21 | 0.80 | 0.69 | 0.11 | -0.06 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 24.00 | 1.61 | 1.70 | 1.75 | 0.00 | 0.00% | 117 | 257 | 0.81 | 0.64 | 0.12 | -0.06 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 24.50 | 1.35 | 1.40 | 1.49 | -0.03 | -1.98% | 112 | 146 | 0.81 | 0.57 | 0.13 | -0.07 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 25.00 | 1.11 | 1.18 | 1.14 | -0.11 | -8.80% | 464 | 557 | 0.81 | 0.51 | 0.13 | -0.07 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 25.50 | 0.92 | 0.97 | 0.93 | -0.14 | -13.09% | 133 | 209 | 0.82 | 0.44 | 0.13 | -0.07 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 26.00 | 0.75 | 0.83 | 0.76 | -0.13 | -14.61% | 190 | 786 | 0.83 | 0.39 | 0.12 | -0.07 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 26.50 | 0.60 | 0.66 | 0.65 | -0.09 | -12.17% | 316 | 196 | 0.84 | 0.33 | 0.11 | -0.07 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 27.00 | 0.49 | 0.54 | 0.52 | -0.10 | -16.13% | 2,867 | 1,193 | 0.85 | 0.29 | 0.11 | -0.06 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 27.50 | 0.38 | 0.45 | 0.47 | -0.06 | -11.33% | 148 | 594 | 0.86 | 0.25 | 0.10 | -0.06 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 28.00 | 0.33 | 0.36 | 0.34 | -0.10 | -22.73% | 273 | 438 | 0.87 | 0.21 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 28.50 | 0.26 | 0.31 | 0.29 | -0.07 | -19.45% | 7 | 278 | 0.88 | 0.18 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 29.00 | 0.22 | 0.26 | 0.24 | -0.07 | -22.59% | 51 | 473 | 0.89 | 0.15 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 29.50 | 0.17 | 0.59 | 0.17 | -0.06 | -26.09% | 3 | 556 | 0.90 | 0.13 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 30.00 | 0.14 | 0.18 | 0.17 | -0.06 | -26.09% | 214 | 1,242 | 0.92 | 0.11 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 30.50 | 0.11 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.09 | 0.05 | -0.03 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 31.00 | 0.09 | 0.14 | 0.14 | -0.03 | -17.65% | 12 | 132 | 0.95 | 0.07 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 31.50 | 0.07 | 0.12 | 0.14 | -0.08 | -36.37% | 2 | 51 | 0.96 | 0.06 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 32.00 | 0.08 | 0.11 | 0.10 | -0.09 | -47.37% | 289 | 170 | 1.02 | 0.05 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 32.50 | 0.03 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 24 | 1.03 | 0.04 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 33.00 | 0.06 | 0.29 | 0.09 | -0.04 | -30.77% | 37 | 121 | 0.93 | 0.03 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 34.00 | 0.02 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.58 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 35.00 | 0.04 | 0.08 | 0.05 | -0.06 | -54.55% | 59 | 305 | 1.28 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 36.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.33 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 37.00 | 0.01 | 0.51 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 2:59:01 PM EST |
| 38.00 | 0.00 | 0.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 39.00 | 0.01 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 14 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.13 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.83 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 17.00 | 0.00 | 0.16 | 0.04 | +0.01 | +33.34% | 1 | 67 | 1.64 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 17.50 | 0.01 | 0.48 | 0.04 | -0.06 | -60.00% | 1 | 157 | 1.33 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | -0.08 | -66.67% | 6 | 73 | 1.21 | -0.03 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 18.50 | 0.01 | 0.41 | 0.05 | -0.01 | -16.67% | 1 | 12 | 1.12 | -0.04 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 19.00 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 3 | 118 | 1.16 | -0.05 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 19.50 | 0.03 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 170 | 1.08 | -0.06 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 20.00 | 0.09 | 0.13 | 0.10 | -0.01 | -9.10% | 50 | 716 | 0.93 | -0.09 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 20.50 | 0.10 | 0.16 | 0.13 | 0.00 | 0.00% | 7 | 69 | 0.88 | -0.11 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 21.00 | 0.00 | 0.18 | 0.15 | -0.04 | -21.06% | 20 | 176 | 0.85 | -0.13 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 21.50 | 0.19 | 0.22 | 0.20 | -0.05 | -20.00% | 75 | 116 | 0.84 | -0.15 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 22.00 | 0.27 | 0.29 | 0.29 | -0.04 | -12.13% | 226 | 486 | 0.83 | -0.18 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 22.50 | 0.36 | 0.39 | 0.38 | -0.08 | -17.40% | 245 | 3,507 | 0.82 | -0.21 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 23.00 | 0.48 | 0.51 | 0.51 | -0.07 | -12.07% | 350 | 511 | 0.80 | -0.25 | 0.10 | -0.06 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 23.50 | 0.64 | 0.67 | 0.65 | -0.08 | -10.96% | 252 | 208 | 0.81 | -0.31 | 0.11 | -0.06 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 24.00 | 0.83 | 0.87 | 0.84 | -0.10 | -10.64% | 259 | 517 | 0.82 | -0.36 | 0.12 | -0.06 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 24.50 | 1.06 | 1.12 | 1.10 | -0.07 | -5.99% | 170 | 548 | 0.81 | -0.43 | 0.13 | -0.07 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 25.00 | 1.30 | 1.39 | 1.30 | -0.19 | -12.76% | 220 | 465 | 0.85 | -0.49 | 0.13 | -0.07 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 25.50 | 1.46 | 1.71 | 1.59 | -0.15 | -8.63% | 33 | 94 | 0.84 | -0.56 | 0.13 | -0.07 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 26.00 | 1.75 | 2.02 | 1.90 | -0.34 | -15.18% | 25 | 50 | 0.84 | -0.61 | 0.12 | -0.07 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 26.50 | 2.14 | 2.38 | 2.15 | 0.00 | 0.00% | 0 | 233 | 0.91 | -0.67 | 0.11 | -0.07 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 27.00 | 2.53 | 2.77 | 2.40 | 0.00 | 0.00% | 0 | 53 | 0.79 | -0.71 | 0.11 | -0.06 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 27.50 | 3.00 | 3.20 | 2.73 | 0.00 | 0.00% | 0 | 34 | 0.79 | -0.75 | 0.10 | -0.06 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 28.00 | 2.81 | 3.65 | 3.52 | -0.19 | -5.13% | 77 | 54 | 0.85 | -0.79 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 28.50 | 3.95 | 4.10 | 3.69 | 0.00 | 0.00% | 0 | 24 | 0.88 | -0.82 | 0.08 | -0.05 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 29.00 | 4.40 | 4.50 | 4.42 | +0.49 | +12.47% | 5 | 56 | 0.89 | -0.85 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 29.50 | 4.85 | 5.00 | % | 0 | 0 | 0.90 | -0.87 | 0.06 | -0.04 | 5/28/2025 2:59:01 PM EST | |||
| 30.00 | 5.30 | 5.45 | 5.75 | -0.12 | -2.05% | 2 | 41 | 0.88 | -0.89 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 30.50 | 5.50 | 5.95 | % | 0 | 0 | 0.95 | -0.91 | 0.05 | -0.03 | 5/28/2025 2:59:01 PM EST | |||
| 31.00 | 6.25 | 6.50 | 6.03 | 0.00 | 0.00% | 0 | 90 | 0.74 | -0.93 | 0.04 | -0.03 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 31.50 | 6.70 | 7.00 | % | 0 | 0 | 1.00 | -0.94 | 0.03 | -0.03 | 5/28/2025 2:59:01 PM EST | |||
| 32.00 | 6.55 | 7.35 | 7.98 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.95 | 0.03 | -0.02 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 32.50 | 6.80 | 8.75 | % | 0 | 0 | 1.53 | -0.96 | 0.02 | -0.02 | 5/28/2025 2:59:01 PM EST | |||
| 33.00 | 8.15 | 8.50 | 8.80 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.97 | 0.02 | -0.02 | 5/9/2025 | 5/28/2025 2:59:01 PM EST |
| 34.00 | 8.30 | 9.50 | % | 0 | 0 | 1.64 | -0.98 | 0.01 | -0.01 | 5/28/2025 2:59:01 PM EST | |||
| 35.00 | 9.80 | 10.45 | 9.07 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.99 | 0.01 | -0.01 | 5/15/2025 | 5/28/2025 2:59:01 PM EST |
| 36.00 | 11.15 | 11.40 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 37.00 | 12.10 | 12.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 38.00 | 13.15 | 13.45 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 39.00 | 14.10 | 14.35 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 40.00 | 15.10 | 15.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST |