Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $84.50 as of 4/23/2026 7:54:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 59.10 | 62.00 | 60.55 | 71.78 | 0.00 | 0.00% | 3.36 | 0 | 183 | 2.42 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:48 PM EST |
| 20.00 | 57.65 | 60.00 | 58.83 | 55.65 | 0.00 | 0.00% | 2.94 | 0 | 193 | 2.24 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 23.00 | 54.65 | 57.10 | 55.88 | 56.63 | 0.00 | 0.00% | 2.43 | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/23/2026 3:59:48 PM EST |
| 25.00 | 52.70 | 55.10 | 53.90 | 60.45 | 0.00 | 0.00% | 2.16 | 0 | 84 | 2.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:48 PM EST |
| 28.00 | 49.80 | 52.20 | 51.00 | % | 1.82 | 0 | 109 | 1.93 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:48 PM EST | |||
| 30.00 | 47.55 | 50.40 | 48.98 | 48.87 | 0.00 | 0.00% | 1.63 | 0 | 649 | 1.88 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 33.00 | 44.45 | 47.15 | 45.80 | 60.95 | 0.00 | 0.00% | 1.39 | 0 | 68 | 1.63 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 4/23/2026 3:59:48 PM EST |
| 35.00 | 43.15 | 45.20 | 44.18 | 51.87 | 0.00 | 0.00% | 1.26 | 0 | 4,811 | 1.55 | 0.98 | 0.00 | -0.01 | 4/16/2026 | 4/23/2026 3:59:48 PM EST |
| 37.00 | 41.25 | 43.30 | 42.28 | 57.09 | 0.00 | 0.00% | 1.14 | 0 | 149 | 1.49 | 0.97 | 0.00 | -0.01 | 4/13/2026 | 4/23/2026 3:59:48 PM EST |
| 40.00 | 38.35 | 40.45 | 39.40 | 36.93 | 0.00 | 0.00% | 0.98 | 0 | 1,519 | 1.39 | 0.96 | 0.00 | -0.02 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 42.00 | 36.40 | 38.60 | 37.50 | 40.78 | 0.00 | 0.00% | 0.89 | 0 | 163 | 1.35 | 0.96 | 0.00 | -0.02 | 4/21/2026 | 4/23/2026 3:59:48 PM EST |
| 45.00 | 33.90 | 35.90 | 34.90 | 35.00 | -1.20 | -3.32% | 0.78 | 23 | 3,123 | 1.29 | 0.94 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 47.00 | 31.90 | 34.10 | 33.00 | 34.65 | -4.83 | -12.24% | 0.70 | 1 | 469 | 1.25 | 0.93 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 50.00 | 29.80 | 31.35 | 30.58 | 31.75 | -4.81 | -13.16% | 0.61 | 18 | 1,785 | 1.07 | 0.91 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 55.00 | 25.65 | 27.40 | 26.53 | 26.43 | -5.92 | -18.30% | 0.48 | 2 | 2,173 | 1.05 | 0.87 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 60.00 | 22.25 | 23.75 | 23.00 | 22.60 | -5.05 | -18.27% | 0.38 | 126 | 2,010 | 1.05 | 0.81 | 0.01 | -0.07 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 65.00 | 18.85 | 20.15 | 19.50 | 20.30 | -3.77 | -15.67% | 0.30 | 96 | 928 | 1.02 | 0.75 | 0.01 | -0.08 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 70.00 | 16.00 | 17.15 | 16.58 | 16.50 | -4.80 | -22.54% | 0.24 | 24 | 1,671 | 1.01 | 0.69 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 75.00 | 13.85 | 14.60 | 14.23 | 14.40 | -3.97 | -21.62% | 0.19 | 113 | 2,354 | 1.03 | 0.63 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 80.00 | 12.05 | 12.20 | 12.13 | 12.10 | -3.95 | -24.62% | 0.15 | 139 | 3,442 | 1.03 | 0.56 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 85.00 | 10.05 | 10.70 | 10.38 | 10.05 | -3.45 | -25.56% | 0.12 | 500 | 8,242 | 1.03 | 0.50 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 90.00 | 8.50 | 9.05 | 8.78 | 8.45 | -3.40 | -28.70% | 0.10 | 1,367 | 10,553 | 1.04 | 0.45 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 95.00 | 7.10 | 7.55 | 7.33 | 7.32 | -2.88 | -28.24% | 0.08 | 161 | 3,397 | 1.03 | 0.40 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 100.00 | 6.20 | 6.45 | 6.33 | 6.25 | -2.50 | -28.58% | 0.06 | 1,439 | 17,056 | 1.05 | 0.35 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 105.00 | 5.00 | 5.65 | 5.33 | 5.30 | -2.23 | -29.62% | 0.05 | 118 | 864 | 1.05 | 0.31 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 110.00 | 4.35 | 4.80 | 4.58 | 4.50 | -2.20 | -32.84% | 0.04 | 768 | 3,378 | 1.06 | 0.27 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 115.00 | 3.70 | 4.05 | 3.88 | 3.85 | -1.85 | -32.46% | 0.03 | 289 | 1,667 | 1.06 | 0.24 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 120.00 | 3.20 | 3.50 | 3.35 | 3.30 | -1.70 | -34.00% | 0.03 | 361 | 7,860 | 1.07 | 0.21 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 125.00 | 2.72 | 3.15 | 2.94 | 2.80 | -1.51 | -35.04% | 0.02 | 82 | 2,682 | 1.08 | 0.19 | 0.01 | -0.08 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 130.00 | 2.28 | 2.64 | 2.46 | 2.44 | -1.36 | -35.79% | 0.02 | 333 | 5,865 | 1.08 | 0.16 | 0.01 | -0.07 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 135.00 | 1.98 | 2.38 | 2.18 | 2.10 | -1.10 | -34.38% | 0.02 | 44 | 1,312 | 1.09 | 0.14 | 0.01 | -0.07 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 140.00 | 1.71 | 2.02 | 1.87 | 1.85 | -1.04 | -35.99% | 0.01 | 56 | 4,390 | 1.09 | 0.13 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 145.00 | 1.43 | 1.84 | 1.64 | 1.62 | -1.02 | -38.64% | 0.01 | 16 | 1,158 | 1.10 | 0.11 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 150.00 | 1.35 | 1.63 | 1.49 | 1.43 | -0.83 | -36.73% | 0.01 | 426 | 11,536 | 1.12 | 0.10 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 155.00 | 1.04 | 1.35 | 1.20 | 1.20 | -0.82 | -40.60% | 0.01 | 29 | 253 | 1.10 | 0.09 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 160.00 | 0.92 | 1.14 | 1.03 | 0.95 | -0.74 | -43.79% | 0.01 | 188 | 476 | 1.10 | 0.08 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 165.00 | 0.82 | 1.04 | 0.93 | 1.20 | -0.54 | -31.04% | 0.01 | 1 | 743 | 1.11 | 0.07 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 170.00 | 0.80 | 0.99 | 0.90 | 0.83 | -0.54 | -39.42% | 0.01 | 191 | 24,742 | 1.14 | 0.06 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 175.00 | 0.57 | 0.78 | 0.68 | 0.75 | -1.01 | -57.39% | 0.00 | 52 | 2,093 | 1.11 | 0.06 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 180.00 | 0.63 | 0.90 | 0.77 | 0.66 | -0.48 | -42.11% | 0.00 | 412 | 28,035 | 1.17 | 0.05 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.74 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.74 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 25.00 | 0.05 | 0.58 | 0.32 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.49 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 28.00 | 0.10 | 0.43 | 0.27 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 368 | 1.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 781 | 1.23 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:48 PM EST |
| 33.00 | 0.07 | 0.56 | 0.32 | 0.26 | 0.00 | 0.00% | 0.01 | 3 | 370 | 1.17 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 35.00 | 0.12 | 0.46 | 0.29 | 0.33 | 0.00 | 0.00% | 0.01 | 50 | 291 | 1.10 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 37.00 | 0.20 | 0.71 | 0.46 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.13 | -0.03 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 40.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.01 | -1.64% | 0.01 | 87 | 478 | 1.10 | -0.04 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 42.00 | 0.49 | 1.04 | 0.77 | 0.74 | -0.07 | -8.65% | 0.02 | 1 | 474 | 1.09 | -0.04 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 45.00 | 0.92 | 1.04 | 0.98 | 1.04 | +0.14 | +15.56% | 0.02 | 33 | 570 | 1.06 | -0.06 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 47.00 | 0.98 | 1.21 | 1.10 | 1.21 | +0.09 | +8.04% | 0.02 | 62 | 329 | 1.02 | -0.07 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 50.00 | 1.52 | 1.68 | 1.60 | 1.54 | +0.18 | +13.24% | 0.03 | 185 | 1,429 | 1.03 | -0.09 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 55.00 | 2.33 | 2.69 | 2.51 | 2.49 | +0.38 | +18.01% | 0.05 | 52 | 1,685 | 1.01 | -0.13 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 60.00 | 3.55 | 3.85 | 3.70 | 3.75 | +0.57 | +17.93% | 0.06 | 398 | 4,064 | 0.99 | -0.19 | 0.01 | -0.07 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 65.00 | 5.15 | 5.90 | 5.53 | 5.40 | +0.90 | +20.00% | 0.09 | 146 | 1,506 | 1.00 | -0.25 | 0.01 | -0.08 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 70.00 | 7.20 | 7.55 | 7.38 | 7.55 | +1.35 | +21.78% | 0.11 | 211 | 2,627 | 0.98 | -0.31 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 75.00 | 9.70 | 10.00 | 9.85 | 9.95 | +1.50 | +17.76% | 0.13 | 3,221 | 12,147 | 0.98 | -0.37 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 80.00 | 12.55 | 13.15 | 12.85 | 12.65 | +1.89 | +17.57% | 0.16 | 250 | 2,673 | 1.00 | -0.44 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 85.00 | 15.65 | 16.10 | 15.88 | 15.95 | +2.36 | +17.37% | 0.19 | 186 | 1,179 | 1.00 | -0.50 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 90.00 | 19.05 | 19.70 | 19.38 | 19.47 | +2.85 | +17.15% | 0.22 | 78 | 7,186 | 1.01 | -0.55 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 95.00 | 22.45 | 23.40 | 22.93 | 23.54 | +2.60 | +12.42% | 0.24 | 11 | 506 | 1.00 | -0.60 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 100.00 | 26.50 | 27.25 | 26.88 | 26.49 | +2.99 | +12.73% | 0.27 | 14 | 1,231 | 1.02 | -0.65 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 105.00 | 30.50 | 31.35 | 30.93 | 30.39 | 0.00 | 0.00% | 0.29 | 0 | 1,092 | 1.02 | -0.69 | 0.01 | -0.10 | 4/21/2026 | 4/23/2026 3:59:48 PM EST |
| 110.00 | 34.50 | 36.05 | 35.28 | 34.50 | +3.07 | +9.77% | 0.32 | 31 | 100 | 1.04 | -0.73 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 115.00 | 38.95 | 40.50 | 39.73 | 38.90 | +3.56 | +10.08% | 0.35 | 78 | 167 | 1.05 | -0.76 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 120.00 | 43.45 | 44.85 | 44.15 | 45.35 | +4.35 | +10.61% | 0.37 | 20 | 300 | 1.06 | -0.79 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 3:59:48 PM EST |
| 125.00 | 47.95 | 49.10 | 48.53 | 50.62 | 0.00 | 0.00% | 0.39 | 0 | 88 | 1.05 | -0.81 | 0.01 | -0.08 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 130.00 | 52.55 | 53.80 | 53.18 | 45.60 | 0.00 | 0.00% | 0.41 | 0 | 140 | 1.06 | -0.84 | 0.01 | -0.07 | 4/16/2026 | 4/23/2026 3:59:48 PM EST |
| 135.00 | 57.15 | 58.60 | 57.88 | 59.85 | 0.00 | 0.00% | 0.43 | 0 | 37 | 1.07 | -0.86 | 0.01 | -0.07 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 140.00 | 61.75 | 63.30 | 62.53 | 58.65 | 0.00 | 0.00% | 0.45 | 0 | 120 | 1.06 | -0.87 | 0.01 | -0.06 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 145.00 | 66.65 | 68.20 | 67.43 | 63.00 | 0.00 | 0.00% | 0.47 | 0 | 41 | 1.08 | -0.89 | 0.01 | -0.06 | 4/15/2026 | 4/23/2026 3:59:48 PM EST |
| 150.00 | 71.20 | 73.30 | 72.25 | 73.95 | 0.00 | 0.00% | 0.48 | 0 | 151 | 1.07 | -0.90 | 0.01 | -0.05 | 4/20/2026 | 4/23/2026 3:59:48 PM EST |
| 155.00 | 76.05 | 78.15 | 77.10 | % | 0.50 | 0 | 9 | 1.07 | -0.91 | 0.00 | -0.05 | 4/23/2026 3:59:48 PM EST | |||
| 160.00 | 80.90 | 83.00 | 81.95 | % | 0.51 | 0 | 0 | 1.36 | -0.92 | 0.00 | -0.05 | 4/23/2026 3:59:48 PM EST | |||
| 165.00 | 85.80 | 87.90 | 86.85 | 71.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.39 | -0.93 | 0.00 | -0.04 | 4/14/2026 | 4/23/2026 3:59:48 PM EST |
| 170.00 | 90.70 | 93.00 | 91.85 | 87.45 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.44 | -0.94 | 0.00 | -0.04 | 4/22/2026 | 4/23/2026 3:59:48 PM EST |
| 175.00 | 95.60 | 97.70 | 96.65 | % | 0.55 | 0 | 2 | 1.44 | -0.94 | 0.00 | -0.04 | 4/23/2026 3:59:48 PM EST | |||
| 180.00 | 100.15 | 102.65 | 101.40 | % | 0.56 | 0 | 261 | 1.46 | -0.95 | 0.00 | -0.03 | 4/23/2026 3:59:48 PM EST |