Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $78.55 as of 3/30/2026 9:13:51 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 | 54.60 | 57.25 | 55.93 | 67.80 | 0.00 | 0.00% | 3.11 | 0 | 183 | 2.16 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 4:00:05 PM EST |
| 20.00 | 52.80 | 55.45 | 54.13 | 59.20 | -18.20 | -23.52% | 2.71 | 10 | 172 | 2.09 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 23.00 | 50.15 | 52.25 | 51.20 | 52.45 | -12.54 | -19.30% | 2.23 | 3 | 5 | 1.78 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 25.00 | 48.30 | 50.50 | 49.40 | 71.50 | 0.00 | 0.00% | 1.98 | 0 | 94 | 1.74 | 0.99 | 0.00 | -0.01 | 3/17/2026 | 3/30/2026 4:00:05 PM EST |
| 28.00 | 44.85 | 47.30 | 46.08 | 73.20 | 0.00 | 0.00% | 1.65 | 0 | 109 | 1.50 | 0.98 | 0.00 | -0.01 | 1/15/2026 | 3/30/2026 4:00:05 PM EST |
| 30.00 | 42.95 | 45.35 | 44.15 | 66.05 | 0.00 | 0.00% | 1.47 | 0 | 650 | 1.42 | 0.98 | 0.00 | -0.02 | 3/17/2026 | 3/30/2026 4:00:05 PM EST |
| 33.00 | 40.35 | 42.60 | 41.48 | 55.88 | 0.00 | 0.00% | 1.26 | 0 | 68 | 1.35 | 0.97 | 0.00 | -0.02 | 3/26/2026 | 3/30/2026 4:00:05 PM EST |
| 35.00 | 38.60 | 40.90 | 39.75 | 46.49 | 0.00 | 0.00% | 1.14 | 0 | 4,761 | 1.33 | 0.96 | 0.00 | -0.03 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 37.00 | 36.85 | 39.20 | 38.03 | 52.25 | 0.00 | 0.00% | 1.03 | 0 | 148 | 1.31 | 0.95 | 0.00 | -0.03 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 40.00 | 34.90 | 36.60 | 35.75 | 37.00 | -6.00 | -13.96% | 0.89 | 11 | 1,527 | 1.06 | 0.93 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 42.00 | 33.80 | 34.95 | 34.38 | 45.60 | 0.00 | 0.00% | 0.82 | 0 | 186 | 1.13 | 0.92 | 0.00 | -0.04 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 45.00 | 31.05 | 32.20 | 31.63 | 31.51 | -8.49 | -21.23% | 0.70 | 7 | 3,128 | 1.06 | 0.89 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 47.00 | 29.55 | 30.70 | 30.13 | 30.90 | -16.10 | -34.26% | 0.64 | 2 | 467 | 1.06 | 0.88 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 50.00 | 27.60 | 28.50 | 28.05 | 28.65 | -5.08 | -15.07% | 0.56 | 18 | 1,802 | 1.08 | 0.85 | 0.01 | -0.06 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 55.00 | 24.10 | 25.10 | 24.60 | 24.80 | -5.45 | -18.02% | 0.45 | 4 | 2,162 | 1.07 | 0.80 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 60.00 | 21.00 | 22.15 | 21.58 | 22.00 | -3.75 | -14.57% | 0.36 | 4 | 1,900 | 1.06 | 0.75 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 65.00 | 18.60 | 19.25 | 18.93 | 18.40 | -4.17 | -18.48% | 0.29 | 133 | 819 | 1.07 | 0.70 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 70.00 | 16.15 | 16.85 | 16.50 | 16.40 | -4.11 | -20.04% | 0.24 | 50 | 1,608 | 1.07 | 0.65 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 75.00 | 13.95 | 14.50 | 14.23 | 14.55 | -3.45 | -19.17% | 0.19 | 62 | 1,483 | 1.05 | 0.59 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 80.00 | 12.15 | 12.65 | 12.40 | 12.20 | -3.15 | -20.53% | 0.15 | 389 | 2,200 | 1.05 | 0.54 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 85.00 | 10.50 | 11.00 | 10.75 | 11.00 | -2.60 | -19.12% | 0.13 | 61 | 2,033 | 1.05 | 0.49 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 90.00 | 9.10 | 9.60 | 9.35 | 9.35 | -2.40 | -20.43% | 0.10 | 475 | 3,099 | 1.05 | 0.45 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 95.00 | 7.85 | 8.30 | 8.08 | 7.55 | -3.11 | -29.18% | 0.09 | 37 | 1,031 | 1.05 | 0.40 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 100.00 | 6.85 | 7.35 | 7.10 | 7.20 | -2.05 | -22.17% | 0.07 | 734 | 7,113 | 1.06 | 0.36 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 105.00 | 5.95 | 6.35 | 6.15 | 5.88 | -2.52 | -30.00% | 0.06 | 81 | 429 | 1.05 | 0.33 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 110.00 | 5.10 | 5.50 | 5.30 | 5.28 | -2.07 | -28.17% | 0.05 | 117 | 951 | 1.05 | 0.29 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 115.00 | 4.55 | 4.85 | 4.70 | 4.40 | -2.20 | -33.34% | 0.04 | 254 | 642 | 1.06 | 0.27 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 120.00 | 3.90 | 4.35 | 4.13 | 4.10 | -1.50 | -26.79% | 0.03 | 458 | 1,864 | 1.06 | 0.24 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 125.00 | 3.50 | 4.00 | 3.75 | 3.45 | -1.50 | -30.31% | 0.03 | 238 | 1,490 | 1.08 | 0.21 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 130.00 | 2.86 | 3.50 | 3.18 | 3.10 | -1.27 | -29.07% | 0.02 | 43 | 1,557 | 1.07 | 0.19 | 0.01 | -0.06 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 135.00 | 2.65 | 2.99 | 2.82 | 2.75 | -1.20 | -30.38% | 0.02 | 4 | 1,156 | 1.07 | 0.17 | 0.01 | -0.06 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 140.00 | 2.33 | 2.71 | 2.52 | 2.45 | -1.26 | -33.97% | 0.02 | 23 | 3,526 | 1.08 | 0.16 | 0.01 | -0.06 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 145.00 | 1.89 | 2.30 | 2.10 | 2.02 | -1.06 | -34.42% | 0.01 | 5 | 1,167 | 1.06 | 0.14 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 150.00 | 1.83 | 2.01 | 1.92 | 1.90 | -0.97 | -33.80% | 0.01 | 3,023 | 10,027 | 1.08 | 0.13 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 155.00 | 1.50 | 1.80 | 1.65 | 1.74 | -0.84 | -32.56% | 0.01 | 26 | 120 | 1.07 | 0.12 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 160.00 | 1.46 | 1.76 | 1.61 | 1.55 | -1.09 | -41.29% | 0.01 | 36 | 299 | 1.10 | 0.10 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 165.00 | 1.16 | 1.43 | 1.30 | 1.45 | -1.07 | -42.46% | 0.01 | 10 | 733 | 1.07 | 0.09 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 170.00 | 1.03 | 1.29 | 1.16 | 1.20 | -0.68 | -36.17% | 0.01 | 424 | 412 | 1.08 | 0.09 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 175.00 | 0.94 | 1.16 | 1.05 | 1.02 | -0.68 | -40.00% | 0.01 | 43 | 1,773 | 1.08 | 0.08 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 180.00 | 0.94 | 1.07 | 1.01 | 1.02 | -0.52 | -33.77% | 0.01 | 1,052 | 5,260 | 1.10 | 0.07 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 4:00:05 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 | 0.02 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.29 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/30/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 4:00:05 PM EST |
| 23.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.28 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 25.00 | 0.14 | 0.38 | 0.26 | 0.24 | 0.00 | 0.00% | 0.01 | 2 | 363 | 1.22 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 28.00 | 0.17 | 0.62 | 0.40 | 0.48 | +0.19 | +65.52% | 0.01 | 10 | 373 | 1.17 | -0.02 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 30.00 | 0.53 | 0.59 | 0.56 | 0.55 | +0.08 | +17.03% | 0.02 | 2 | 673 | 1.20 | -0.02 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 33.00 | 0.65 | 0.88 | 0.77 | 0.65 | +0.02 | +3.18% | 0.02 | 50 | 349 | 1.16 | -0.03 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 35.00 | 0.90 | 1.05 | 0.98 | 1.05 | +0.20 | +23.53% | 0.03 | 12 | 293 | 1.16 | -0.04 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 37.00 | 1.07 | 1.49 | 1.28 | 1.23 | +0.22 | +21.79% | 0.03 | 6 | 344 | 1.16 | -0.05 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 40.00 | 1.40 | 1.79 | 1.60 | 1.64 | +0.24 | +17.15% | 0.04 | 21 | 466 | 1.15 | -0.07 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 42.00 | 1.79 | 2.26 | 2.03 | 1.80 | +0.16 | +9.76% | 0.05 | 1 | 473 | 1.13 | -0.09 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 45.00 | 2.30 | 2.76 | 2.53 | 2.30 | +0.27 | +13.30% | 0.06 | 59 | 535 | 1.11 | -0.11 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 47.00 | 2.85 | 3.15 | 3.00 | 2.67 | +1.37 | +105.39% | 0.06 | 2 | 318 | 1.10 | -0.12 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 50.00 | 3.65 | 4.00 | 3.83 | 3.70 | +0.46 | +14.20% | 0.08 | 34 | 1,179 | 1.10 | -0.15 | 0.01 | -0.06 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 55.00 | 5.10 | 5.50 | 5.30 | 5.30 | +0.95 | +21.84% | 0.10 | 37 | 527 | 1.08 | -0.20 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 60.00 | 7.05 | 7.40 | 7.23 | 7.55 | +1.45 | +23.77% | 0.12 | 515 | 3,429 | 1.08 | -0.25 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 65.00 | 9.15 | 9.65 | 9.40 | 9.65 | +1.65 | +20.63% | 0.14 | 60 | 1,126 | 1.06 | -0.30 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 70.00 | 11.65 | 12.20 | 11.93 | 12.45 | +2.05 | +19.72% | 0.17 | 393 | 1,702 | 1.06 | -0.35 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 75.00 | 14.45 | 15.25 | 14.85 | 15.20 | +2.25 | +17.38% | 0.20 | 8,016 | 831 | 1.06 | -0.41 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 80.00 | 17.55 | 18.15 | 17.85 | 18.61 | +3.31 | +21.64% | 0.22 | 69 | 840 | 1.05 | -0.46 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 85.00 | 20.75 | 21.55 | 21.15 | 21.71 | +2.64 | +13.85% | 0.25 | 42 | 527 | 1.05 | -0.51 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 90.00 | 24.55 | 25.05 | 24.80 | 25.60 | +3.87 | +17.81% | 0.28 | 12 | 2,475 | 1.06 | -0.55 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 95.00 | 28.10 | 28.95 | 28.53 | 29.40 | +4.18 | +16.58% | 0.30 | 6 | 327 | 1.05 | -0.60 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 100.00 | 32.15 | 33.05 | 32.60 | 31.21 | +2.62 | +9.17% | 0.33 | 4 | 278 | 1.06 | -0.64 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 105.00 | 36.00 | 37.00 | 36.50 | 35.35 | +3.65 | +11.52% | 0.35 | 42 | 119 | 1.05 | -0.67 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 110.00 | 40.05 | 41.40 | 40.73 | 41.35 | +5.59 | +15.64% | 0.37 | 1 | 78 | 1.05 | -0.71 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 115.00 | 44.30 | 45.65 | 44.98 | 45.55 | +10.76 | +30.93% | 0.39 | 26 | 183 | 1.04 | -0.73 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 120.00 | 49.20 | 50.20 | 49.70 | 50.35 | +13.35 | +36.09% | 0.41 | 24 | 251 | 1.08 | -0.76 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 125.00 | 53.75 | 55.60 | 54.68 | 54.70 | +4.68 | +9.36% | 0.44 | 7 | 103 | 1.12 | -0.79 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 130.00 | 57.95 | 59.10 | 58.53 | 59.05 | +17.35 | +41.61% | 0.45 | 234 | 75 | 1.06 | -0.81 | 0.01 | -0.06 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 135.00 | 62.95 | 63.70 | 63.33 | 63.95 | +17.60 | +37.98% | 0.47 | 13 | 52 | 1.07 | -0.83 | 0.01 | -0.06 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 140.00 | 67.05 | 68.65 | 67.85 | 68.25 | +5.75 | +9.20% | 0.48 | 21 | 116 | 1.05 | -0.84 | 0.01 | -0.06 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 145.00 | 71.65 | 73.35 | 72.50 | 72.80 | +6.77 | +10.26% | 0.50 | 14 | 43 | 1.04 | -0.86 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 150.00 | 76.85 | 77.90 | 77.38 | 77.55 | +19.15 | +32.80% | 0.52 | 15 | 160 | 1.07 | -0.87 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 155.00 | 81.35 | 82.90 | 82.13 | 60.00 | 0.00 | 0.00% | 0.53 | 0 | 9 | 1.04 | -0.88 | 0.01 | -0.05 | 3/4/2026 | 3/30/2026 4:00:05 PM EST |
| 160.00 | 86.20 | 88.70 | 87.45 | % | 0.55 | 0 | 0 | 1.09 | -0.90 | 0.00 | -0.04 | 3/30/2026 4:00:05 PM EST | |||
| 165.00 | 91.05 | 93.55 | 92.30 | 70.04 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.34 | -0.91 | 0.00 | -0.04 | 1/26/2026 | 3/30/2026 4:00:05 PM EST |
| 170.00 | 95.85 | 98.40 | 97.13 | 88.64 | 0.00 | 0.00% | 0.57 | 0 | 14 | 1.35 | -0.91 | 0.00 | -0.04 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 175.00 | 100.80 | 103.30 | 102.05 | 94.07 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.37 | -0.92 | 0.00 | -0.03 | 2/13/2026 | 3/30/2026 4:00:05 PM EST |
| 180.00 | 105.70 | 108.20 | 106.95 | 84.00 | 0.00 | 0.00% | 0.59 | 0 | 261 | 1.39 | -0.93 | 0.00 | -0.03 | 3/5/2026 | 3/30/2026 4:00:05 PM EST |