Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $24.10 as of 5/27/2025 5:15:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.90 | 12.65 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:05 PM EST | |||
| 15.00 | 9.45 | 10.10 | 11.43 | 0.00 | 0.00% | 0 | 16 | 3.10 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 4:00:05 PM EST |
| 16.00 | 7.70 | 9.90 | % | 0 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 5/27/2025 4:00:05 PM EST | |||
| 17.00 | 6.65 | 9.25 | % | 0 | 0 | 2.13 | 0.97 | 0.01 | -0.01 | 5/27/2025 4:00:05 PM EST | |||
| 17.50 | 7.30 | 9.50 | 7.50 | % | 2 | 0 | 2.06 | 0.96 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 4:00:05 PM EST | |
| 18.00 | 6.05 | 7.10 | % | 0 | 0 | 1.91 | 0.94 | 0.02 | -0.02 | 5/27/2025 4:00:05 PM EST | |||
| 18.50 | 6.35 | 7.65 | % | 0 | 0 | 1.91 | 0.93 | 0.03 | -0.02 | 5/27/2025 4:00:05 PM EST | |||
| 19.00 | 4.95 | 6.15 | % | 0 | 0 | 1.74 | 0.91 | 0.03 | -0.02 | 5/27/2025 4:00:05 PM EST | |||
| 19.50 | 5.40 | 5.65 | % | 0 | 0 | 1.80 | 0.90 | 0.04 | -0.02 | 5/27/2025 4:00:05 PM EST | |||
| 20.00 | 5.05 | 5.20 | 4.93 | +0.65 | +15.19% | 18 | 25 | 0.94 | 0.88 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 20.50 | 3.55 | 4.90 | % | 0 | 0 | 1.36 | 0.85 | 0.05 | -0.03 | 5/27/2025 4:00:05 PM EST | |||
| 21.00 | 3.05 | 5.35 | 3.85 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.82 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 4:00:05 PM EST |
| 21.50 | 3.70 | 4.15 | 4.34 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.80 | 0.06 | -0.04 | 5/20/2025 | 5/27/2025 4:00:05 PM EST |
| 22.00 | 3.45 | 3.55 | 3.45 | -0.55 | -13.75% | 11 | 10 | 0.88 | 0.76 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 22.50 | 3.10 | 3.75 | 3.50 | +0.70 | +25.00% | 1 | 40 | 1.02 | 0.73 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 23.00 | 2.74 | 2.88 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.69 | 0.08 | -0.05 | 5/19/2025 | 5/27/2025 4:00:05 PM EST |
| 23.50 | 2.45 | 2.53 | 2.41 | +0.10 | +4.33% | 7 | 66 | 0.85 | 0.65 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 24.00 | 2.15 | 2.27 | 2.60 | +0.66 | +34.03% | 5 | 193 | 0.85 | 0.60 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 24.50 | 1.91 | 2.00 | 1.85 | +0.15 | +8.83% | 31 | 52 | 0.85 | 0.56 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 25.00 | 1.68 | 1.77 | 1.71 | +0.11 | +6.88% | 56 | 232 | 0.86 | 0.52 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 25.50 | 1.48 | 1.55 | 1.72 | +0.36 | +26.48% | 32 | 53 | 0.86 | 0.47 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 26.00 | 1.29 | 1.37 | 1.28 | +0.13 | +11.31% | 106 | 660 | 0.86 | 0.43 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 26.50 | 1.14 | 1.21 | 1.26 | +0.19 | +17.76% | 2 | 275 | 0.87 | 0.39 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 27.00 | 1.00 | 1.05 | 0.86 | -0.14 | -14.00% | 134 | 359 | 0.87 | 0.36 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 27.50 | 0.87 | 0.94 | 1.07 | +0.27 | +33.75% | 82 | 70 | 0.88 | 0.32 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 28.00 | 0.76 | 0.82 | 0.78 | -0.02 | -2.50% | 446 | 316 | 0.88 | 0.29 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 28.50 | 0.67 | 0.73 | 0.76 | +0.14 | +22.59% | 15 | 188 | 0.89 | 0.26 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 29.00 | 0.58 | 0.65 | 0.75 | +0.08 | +11.94% | 74 | 146 | 0.90 | 0.24 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 29.50 | 0.49 | 0.60 | 0.70 | % | 8 | 0 | 0.90 | 0.22 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 4:00:05 PM EST | |
| 30.00 | 0.45 | 0.50 | 0.39 | -0.04 | -9.31% | 163 | 224 | 0.91 | 0.20 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 31.00 | 0.33 | 0.45 | 0.45 | +0.10 | +28.58% | 50 | 77 | 0.92 | 0.16 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 32.00 | 0.07 | 0.44 | 0.37 | 0.00 | 0.00% | 0 | 81 | 0.87 | 0.13 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 4:00:05 PM EST |
| 33.00 | 0.21 | 0.28 | 0.24 | -0.06 | -20.00% | 266 | 25 | 0.98 | 0.12 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 34.00 | 0.17 | 0.20 | 0.18 | -0.07 | -28.00% | 16 | 335 | 0.98 | 0.10 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 35.00 | 0.12 | 0.19 | 0.15 | 0.00 | 0.00% | 406 | 340 | 1.01 | 0.08 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 36.00 | 0.10 | 0.16 | 0.18 | +0.08 | +80.00% | 4 | 1 | 1.01 | 0.06 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 37.00 | 0.04 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 52 | 1.13 | 0.05 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 4:00:05 PM EST |
| 38.00 | 0.01 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 9 | 1.15 | 0.05 | 0.02 | -0.02 | 5/16/2025 | 5/27/2025 4:00:05 PM EST |
| 39.00 | 0.03 | 0.62 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.03 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 4:00:05 PM EST |
| 40.00 | 0.02 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 86 | 1.31 | 0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 4:00:05 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 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.08 | -0.20 | -71.43% | 1 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 16.00 | 0.01 | 0.44 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 4:00:05 PM EST |
| 17.00 | 0.02 | 0.32 | 0.05 | -0.11 | -68.75% | 30 | 41 | 1.11 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 17.50 | 0.03 | 0.47 | 0.14 | -0.02 | -12.50% | 1 | 2 | 1.15 | -0.04 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 18.00 | 0.01 | 0.35 | 0.21 | +0.03 | +16.67% | 3 | 20 | 0.96 | -0.06 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 18.50 | 0.11 | 0.15 | 0.15 | -0.07 | -31.82% | 1 | 39 | 0.91 | -0.07 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 19.00 | 0.15 | 0.18 | 0.16 | -0.11 | -40.75% | 34 | 38 | 0.90 | -0.09 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 19.50 | 0.19 | 0.23 | 0.22 | -0.23 | -51.12% | 1 | 28 | 0.88 | -0.10 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 20.00 | 0.20 | 0.28 | 0.22 | -0.26 | -54.17% | 175 | 118 | 0.84 | -0.12 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 20.50 | 0.30 | 0.35 | 0.30 | -0.18 | -37.50% | 107 | 30 | 0.84 | -0.15 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 21.00 | 0.38 | 0.43 | 0.36 | -0.25 | -40.99% | 7 | 159 | 0.83 | -0.18 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 21.50 | 0.46 | 0.58 | 0.47 | -0.34 | -41.98% | 3 | 99 | 0.83 | -0.20 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 22.00 | 0.41 | 0.66 | 0.63 | -0.32 | -33.69% | 164 | 418 | 0.77 | -0.24 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 22.50 | 0.73 | 0.84 | 0.79 | -0.39 | -33.06% | 57 | 131 | 0.83 | -0.27 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 23.00 | 0.90 | 1.05 | 0.96 | -0.27 | -21.96% | 53 | 261 | 0.84 | -0.31 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 23.50 | 0.90 | 1.17 | 1.02 | -0.10 | -8.93% | 54 | 65 | 0.77 | -0.35 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 24.00 | 1.15 | 1.39 | 1.36 | -0.39 | -22.29% | 75 | 124 | 0.78 | -0.40 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 24.50 | 1.56 | 1.63 | 1.65 | -0.39 | -19.12% | 38 | 56 | 0.82 | -0.44 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 25.00 | 1.82 | 1.90 | 1.51 | -0.87 | -36.56% | 23 | 174 | 0.82 | -0.48 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 25.50 | 2.11 | 2.19 | 1.79 | -1.14 | -38.91% | 12 | 17 | 0.82 | -0.53 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 26.00 | 2.42 | 2.50 | 3.09 | 0.00 | 0.00% | 0 | 29 | 0.82 | -0.57 | 0.09 | -0.05 | 5/23/2025 | 5/27/2025 4:00:05 PM EST |
| 26.50 | 2.77 | 2.84 | 3.00 | +0.65 | +27.66% | 7 | 13 | 0.83 | -0.61 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 27.00 | 3.10 | 3.20 | 3.20 | -0.79 | -19.80% | 3 | 32 | 0.82 | -0.64 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 27.50 | 3.45 | 3.60 | 3.20 | -1.12 | -25.93% | 9 | 12 | 0.83 | -0.68 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 4:00:05 PM EST |
| 28.00 | 3.85 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.71 | 0.07 | -0.05 | 5/15/2025 | 5/27/2025 4:00:05 PM EST |
| 28.50 | 4.25 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 67 | 0.81 | -0.74 | 0.07 | -0.05 | 5/23/2025 | 5/27/2025 4:00:05 PM EST |
| 29.00 | 3.80 | 4.80 | 5.73 | 0.00 | 0.00% | 0 | 124 | 0.58 | -0.76 | 0.06 | -0.04 | 5/21/2025 | 5/27/2025 4:00:05 PM EST |
| 29.50 | 4.90 | 5.30 | % | 0 | 0 | 0.81 | -0.78 | 0.06 | -0.04 | 5/27/2025 4:00:05 PM EST | |||
| 30.00 | 4.55 | 6.00 | 6.45 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.80 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 4:00:05 PM EST |
| 31.00 | 6.05 | 6.80 | 5.61 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.84 | 0.05 | -0.04 | 5/15/2025 | 5/27/2025 4:00:05 PM EST |
| 32.00 | 7.35 | 7.90 | 6.61 | 0.00 | 0.00% | 0 | 10 | 1.40 | -0.87 | 0.04 | -0.03 | 5/13/2025 | 5/27/2025 4:00:05 PM EST |
| 33.00 | 8.10 | 9.05 | 7.31 | 0.00 | 0.00% | 0 | 8 | 1.15 | -0.88 | 0.04 | -0.03 | 5/13/2025 | 5/27/2025 4:00:05 PM EST |
| 34.00 | 8.25 | 9.50 | % | 0 | 0 | 1.15 | -0.90 | 0.03 | -0.03 | 5/27/2025 4:00:05 PM EST | |||
| 35.00 | 10.15 | 10.40 | 10.85 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.92 | 0.03 | -0.03 | 5/6/2025 | 5/27/2025 4:00:05 PM EST |
| 36.00 | 10.80 | 11.45 | % | 0 | 0 | 1.24 | -0.94 | 0.02 | -0.02 | 5/27/2025 4:00:05 PM EST | |||
| 37.00 | 12.10 | 13.40 | % | 0 | 0 | 1.66 | -0.95 | 0.02 | -0.02 | 5/27/2025 4:00:05 PM EST | |||
| 38.00 | 13.05 | 13.85 | % | 0 | 0 | 1.72 | -0.95 | 0.02 | -0.02 | 5/27/2025 4:00:05 PM EST | |||
| 39.00 | 14.10 | 14.40 | % | 0 | 0 | 2.13 | -0.97 | 0.01 | -0.01 | 5/27/2025 4:00:05 PM EST | |||
| 40.00 | 14.10 | 15.55 | % | 0 | 0 | 1.64 | -0.97 | 0.01 | -0.01 | 5/27/2025 4:00:05 PM EST |