Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $115.77 as of 1/19/2026 11:14:05 AM 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 | 96.40 | 99.55 | 97.98 | 77.04 | 0.00 | 0.00% | 5.44 | 0 | 182 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 20.00 | 94.50 | 97.60 | 96.05 | 96.58 | +16.91 | +21.23% | 4.80 | 2 | 139 | 1.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 23.00 | 91.25 | 95.30 | 93.28 | 63.15 | 0.00 | 0.00% | 4.06 | 0 | 4 | 1.75 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 89.40 | 93.40 | 91.40 | 79.92 | 0.00 | 0.00% | 3.66 | 0 | 98 | 1.73 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 28.00 | 86.55 | 90.45 | 88.50 | 73.20 | 0.00 | 0.00% | 3.16 | 0 | 109 | 0.00 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 85.10 | 88.15 | 86.63 | 80.00 | +5.16 | +6.90% | 2.89 | 4 | 629 | 1.51 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 33.00 | 82.30 | 85.00 | 83.65 | 64.37 | 0.00 | 0.00% | 2.53 | 0 | 69 | 0.00 | 0.98 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 80.50 | 83.25 | 81.88 | 68.08 | 0.00 | 0.00% | 2.34 | 0 | 5,608 | 1.39 | 0.98 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 37.00 | 78.70 | 81.40 | 80.05 | 66.40 | 0.00 | 0.00% | 2.16 | 0 | 156 | 1.35 | 0.98 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 76.00 | 78.85 | 77.43 | 80.69 | +15.69 | +24.14% | 1.94 | 12 | 1,882 | 1.32 | 0.97 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 42.00 | 74.25 | 77.00 | 75.63 | 61.57 | 0.00 | 0.00% | 1.80 | 0 | 156 | 0.90 | 0.96 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 71.65 | 74.50 | 73.08 | 73.30 | +12.42 | +20.41% | 1.62 | 17 | 3,429 | 1.00 | 0.96 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 47.00 | 70.00 | 72.70 | 71.35 | 71.23 | +13.73 | +23.88% | 1.52 | 3 | 470 | 1.01 | 0.95 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 67.50 | 70.30 | 68.90 | 70.48 | +14.68 | +26.31% | 1.38 | 223 | 1,952 | 1.02 | 0.94 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 63.45 | 66.15 | 64.80 | 66.54 | +15.38 | +30.07% | 1.18 | 55 | 2,131 | 1.02 | 0.93 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 59.55 | 62.30 | 60.93 | 62.50 | +12.40 | +24.75% | 1.02 | 125 | 1,813 | 1.02 | 0.91 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 55.90 | 58.15 | 57.03 | 57.94 | +10.74 | +22.76% | 0.88 | 20 | 826 | 1.00 | 0.89 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 52.45 | 55.20 | 53.83 | 54.55 | +12.12 | +28.57% | 0.77 | 1,077 | 2,885 | 1.02 | 0.87 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 50.15 | 51.25 | 50.70 | 50.28 | +11.13 | +28.43% | 0.68 | 119 | 1,263 | 1.02 | 0.84 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 47.05 | 48.15 | 47.60 | 49.73 | +11.93 | +31.57% | 0.59 | 302 | 1,983 | 1.02 | 0.82 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 44.25 | 45.30 | 44.78 | 46.17 | +11.16 | +31.88% | 0.53 | 47 | 1,273 | 1.02 | 0.79 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 40.65 | 43.00 | 41.83 | 42.33 | +10.17 | +31.63% | 0.46 | 1,331 | 3,087 | 1.01 | 0.77 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 38.20 | 40.40 | 39.30 | 40.50 | +10.00 | +32.79% | 0.41 | 129 | 1,950 | 1.01 | 0.74 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 37.00 | 37.90 | 37.45 | 36.82 | +8.82 | +31.50% | 0.37 | 243 | 1,596 | 1.03 | 0.72 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 34.40 | 35.70 | 35.05 | 35.18 | +9.10 | +34.90% | 0.33 | 23 | 294 | 1.03 | 0.69 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 32.45 | 33.50 | 32.98 | 34.06 | +9.51 | +38.74% | 0.30 | 247 | 614 | 1.03 | 0.67 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 30.65 | 31.55 | 31.10 | 32.23 | +8.06 | +33.35% | 0.27 | 85 | 694 | 1.03 | 0.64 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 28.90 | 30.20 | 29.55 | 29.80 | +8.59 | +40.50% | 0.25 | 205 | 794 | 1.04 | 0.62 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 27.30 | 28.30 | 27.80 | 28.50 | +8.37 | +41.58% | 0.22 | 86 | 683 | 1.04 | 0.59 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 25.80 | 27.15 | 26.48 | 27.15 | +7.05 | +35.08% | 0.20 | 91 | 467 | 1.05 | 0.57 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 24.35 | 25.55 | 24.95 | 23.05 | +4.85 | +26.65% | 0.18 | 79 | 2,994 | 1.05 | 0.55 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 22.40 | 24.10 | 23.25 | 24.20 | +7.28 | +43.03% | 0.17 | 77 | 3,781 | 1.04 | 0.53 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 145.00 | 21.80 | 22.75 | 22.28 | 22.18 | +6.07 | +37.68% | 0.15 | 1,065 | 321 | 1.05 | 0.51 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 150.00 | 20.65 | 21.30 | 20.98 | 21.05 | +6.06 | +40.43% | 0.14 | 1,967 | 8,219 | 1.05 | 0.49 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 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 | 0.10 | 0.56 | 0.33 | 0.20 | -0.08 | -28.58% | 0.02 | 3 | 127 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.76 | 0.38 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 252 | 1.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.73 | 0.37 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.45 | -0.01 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.96 | 0.48 | 0.56 | +0.05 | +9.81% | 0.02 | 2 | 360 | 1.45 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 28.00 | 0.10 | 0.87 | 0.49 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 383 | 1.13 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 0.50 | 0.66 | 0.58 | 0.64 | -0.29 | -31.19% | 0.02 | 11 | 691 | 1.17 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 33.00 | 0.33 | 1.16 | 0.75 | 0.80 | -0.75 | -48.39% | 0.02 | 69 | 385 | 1.12 | -0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 0.91 | 1.11 | 1.01 | 0.98 | -0.27 | -21.60% | 0.03 | 55 | 373 | 1.16 | -0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 37.00 | 0.92 | 1.50 | 1.21 | 1.43 | 0.00 | 0.00% | 0.03 | 1 | 361 | 1.15 | -0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 1.20 | 1.94 | 1.57 | 1.50 | -0.27 | -15.26% | 0.04 | 46 | 427 | 1.15 | -0.03 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 42.00 | 1.15 | 2.08 | 1.62 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 528 | 1.11 | -0.04 | 0.00 | -0.03 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 1.80 | 2.46 | 2.13 | 2.00 | -0.75 | -27.28% | 0.05 | 4 | 549 | 1.12 | -0.04 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 47.00 | 1.34 | 2.57 | 1.96 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 314 | 1.04 | -0.05 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 2.60 | 2.81 | 2.71 | 2.73 | -0.77 | -22.00% | 0.05 | 158 | 822 | 1.08 | -0.06 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 3.05 | 3.80 | 3.43 | 3.55 | -1.02 | -22.32% | 0.06 | 69 | 271 | 1.05 | -0.07 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 4.45 | 4.80 | 4.63 | 4.70 | -1.20 | -20.34% | 0.08 | 121 | 2,808 | 1.05 | -0.09 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 5.20 | 7.10 | 6.15 | 5.72 | -1.83 | -24.24% | 0.09 | 261 | 968 | 1.06 | -0.11 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 7.00 | 8.50 | 7.75 | 7.35 | -2.21 | -23.12% | 0.11 | 728 | 1,751 | 1.06 | -0.13 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 8.75 | 9.55 | 9.15 | 8.95 | -2.74 | -23.44% | 0.12 | 54 | 339 | 1.04 | -0.16 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 10.65 | 11.40 | 11.03 | 10.70 | -3.27 | -23.41% | 0.14 | 42 | 262 | 1.04 | -0.18 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 12.55 | 14.30 | 13.43 | 12.83 | -3.47 | -21.29% | 0.16 | 13 | 154 | 1.05 | -0.21 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 14.15 | 16.45 | 15.30 | 14.66 | -4.44 | -23.25% | 0.17 | 2,046 | 208 | 1.03 | -0.23 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 17.05 | 18.90 | 17.98 | 17.25 | -4.63 | -21.17% | 0.19 | 5 | 75 | 1.04 | -0.26 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 19.40 | 21.55 | 20.48 | 20.30 | -4.70 | -18.80% | 0.20 | 98 | 205 | 1.04 | -0.28 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 22.05 | 24.20 | 23.13 | 22.96 | -4.54 | -16.51% | 0.22 | 77 | 42 | 1.03 | -0.31 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 25.35 | 26.55 | 25.95 | 25.56 | -10.83 | -29.77% | 0.24 | 100 | 19 | 1.03 | -0.33 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 28.35 | 29.25 | 28.80 | 28.36 | -7.94 | -21.88% | 0.25 | 254 | 34 | 1.03 | -0.36 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 31.50 | 32.30 | 31.90 | 32.35 | -23.15 | -41.72% | 0.27 | 223 | 26 | 1.03 | -0.38 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 34.05 | 37.45 | 35.75 | 34.95 | -11.85 | -25.33% | 0.29 | 110 | 12 | 1.05 | -0.41 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 38.30 | 40.15 | 39.23 | 37.85 | -9.20 | -19.56% | 0.30 | 146 | 137 | 1.05 | -0.43 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 41.70 | 44.25 | 42.98 | 41.64 | -12.51 | -23.11% | 0.32 | 40 | 38 | 1.06 | -0.45 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 45.25 | 47.10 | 46.18 | 44.85 | -9.90 | -18.09% | 0.33 | 38 | 9 | 1.05 | -0.47 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 145.00 | 49.20 | 50.50 | 49.85 | 48.85 | -11.01 | -18.40% | 0.34 | 38 | 23 | 1.05 | -0.49 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 150.00 | 52.90 | 54.70 | 53.80 | 53.00 | -8.76 | -14.19% | 0.36 | 53 | 82 | 1.05 | -0.51 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |