Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $23.76 as of 4/25/2025 8:15:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.70 | 14.05 | 13.25 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.97 | 0.01 | -0.01 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 11.00 | 12.35 | 13.25 | % | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 12.00 | 11.80 | 12.25 | % | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 13.00 | 10.95 | 11.35 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.93 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 14.00 | 10.05 | 10.55 | % | 0 | 0 | 1.18 | 0.91 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 15.00 | 9.50 | 9.65 | 10.41 | 0.00 | 0.00% | 0 | 482 | 1.22 | 0.88 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 16.00 | 8.70 | 8.85 | 8.00 | 0.00 | 0.00% | 0 | 87 | 1.19 | 0.86 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 17.50 | 7.60 | 7.75 | 7.65 | +1.10 | +16.80% | 1 | 337 | 1.17 | 0.81 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 6.60 | 6.75 | 6.42 | -0.38 | -5.59% | 3 | 62 | 1.15 | 0.76 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 6.00 | 6.15 | 5.55 | -1.00 | -15.27% | 66 | 1,310 | 1.15 | 0.73 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 5.40 | 5.55 | 5.05 | -0.90 | -15.13% | 2 | 156 | 1.13 | 0.69 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.50 | 4.65 | 4.80 | 4.62 | -0.18 | -3.75% | 43 | 189 | 1.13 | 0.64 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 4.00 | 4.10 | 4.02 | -0.08 | -1.96% | 139 | 777 | 1.12 | 0.58 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 3.60 | 3.70 | 3.62 | -0.15 | -3.98% | 202 | 1,838 | 1.11 | 0.54 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 3.20 | 3.35 | 3.20 | -0.15 | -4.48% | 147 | 478 | 1.11 | 0.51 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 2.88 | 3.00 | 2.90 | -0.30 | -9.38% | 46 | 599 | 1.10 | 0.47 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 2.57 | 2.71 | 2.59 | -0.27 | -9.45% | 4 | 635 | 1.10 | 0.44 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 2.32 | 2.48 | 2.35 | -0.01 | -0.43% | 15 | 234 | 1.11 | 0.41 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 2.03 | 2.15 | 2.04 | -0.20 | -8.93% | 309 | 2,793 | 1.09 | 0.38 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 1.46 | 1.98 | 1.69 | -0.45 | -21.03% | 6 | 827 | 1.04 | 0.35 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 32.00 | 1.52 | 1.80 | 1.67 | -0.24 | -12.57% | 29 | 126 | 1.08 | 0.32 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 1.52 | 1.61 | 1.40 | -0.36 | -20.46% | 1 | 239 | 1.11 | 0.30 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 34.00 | 1.36 | 1.54 | 1.35 | -0.23 | -14.56% | 27 | 363 | 1.12 | 0.27 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 1.22 | 1.31 | 1.25 | -0.10 | -7.41% | 595 | 2,368 | 1.10 | 0.25 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 0.90 | 1.35 | 1.10 | -0.15 | -12.00% | 4 | 131 | 1.10 | 0.23 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 37.00 | 0.99 | 1.13 | 1.18 | 0.00 | 0.00% | 0 | 178 | 1.12 | 0.22 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 38.00 | 0.49 | 1.14 | 1.00 | +0.03 | +3.10% | 10 | 106 | 1.07 | 0.20 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 39.00 | 0.30 | 1.44 | 0.88 | 0.00 | 0.00% | 0 | 209 | 1.12 | 0.18 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 0.74 | 0.82 | 0.72 | -0.11 | -13.26% | 577 | 3,078 | 1.12 | 0.17 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 0.27 | 0.74 | 0.48 | -0.06 | -11.12% | 131 | 1,817 | 1.14 | 0.11 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 50.00 | 0.25 | 0.35 | 0.27 | -0.03 | -10.00% | 21 | 4,800 | 1.14 | 0.08 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.07 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 22 | 1.65 | -0.03 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 11.00 | 0.02 | 0.93 | % | 0 | 0 | 1.56 | -0.04 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 12.00 | 0.28 | 0.56 | 0.40 | +0.16 | +66.67% | 25 | 1 | 1.38 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 13.00 | 0.33 | 0.86 | 0.50 | +0.06 | +13.64% | 50 | 205 | 1.37 | -0.07 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 14.00 | 0.25 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 29 | 1.32 | -0.09 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 15.00 | 0.73 | 0.82 | 0.83 | +0.02 | +2.47% | 114 | 3,430 | 1.22 | -0.12 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 16.00 | 0.72 | 1.31 | 1.00 | +0.01 | +1.01% | 19 | 256 | 1.21 | -0.14 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 17.50 | 1.30 | 1.47 | 1.28 | +0.05 | +4.07% | 55 | 610 | 1.18 | -0.19 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 1.80 | 1.90 | 1.92 | +0.26 | +15.67% | 9 | 708 | 1.15 | -0.24 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 2.16 | 2.32 | 2.27 | +0.12 | +5.59% | 89 | 4,886 | 1.14 | -0.27 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 2.64 | 2.71 | 2.66 | +0.21 | +8.58% | 30 | 448 | 1.14 | -0.31 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.50 | 3.35 | 3.45 | 3.43 | +0.33 | +10.65% | 46 | 1,242 | 1.13 | -0.36 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 4.15 | 4.25 | 4.20 | +0.20 | +5.00% | 47 | 8,752 | 1.12 | -0.42 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 4.75 | 4.85 | 4.90 | +0.20 | +4.26% | 20 | 1,981 | 1.11 | -0.46 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 5.35 | 5.50 | 5.55 | +0.47 | +9.26% | 48 | 124 | 1.11 | -0.49 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 6.00 | 6.15 | 6.45 | +0.79 | +13.96% | 21 | 71 | 1.10 | -0.53 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 6.70 | 6.85 | 7.20 | +0.90 | +14.29% | 7 | 42 | 1.10 | -0.56 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 7.45 | 7.60 | 7.70 | +0.57 | +8.00% | 22 | 71 | 1.11 | -0.59 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 8.20 | 8.35 | 8.45 | +0.65 | +8.34% | 16 | 1,717 | 1.10 | -0.62 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 8.95 | 9.10 | 9.00 | +0.26 | +2.98% | 1 | 41 | 1.10 | -0.65 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 32.00 | 9.55 | 9.95 | 10.87 | 0.00 | 0.00% | 0 | 89 | 1.07 | -0.68 | 0.03 | -0.03 | 3/31/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 10.60 | 10.80 | 11.15 | -2.45 | -18.02% | 3 | 41 | 1.11 | -0.70 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 34.00 | 11.35 | 11.75 | 13.60 | 0.00 | 0.00% | 0 | 74 | 1.11 | -0.73 | 0.03 | -0.03 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 11.70 | 12.85 | 13.56 | 0.00 | 0.00% | 0 | 617 | 1.07 | -0.75 | 0.03 | -0.03 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 13.20 | 13.35 | 11.30 | 0.00 | 0.00% | 0 | 69 | 1.12 | -0.77 | 0.03 | -0.03 | 3/26/2025 | 4/25/2025 4:00:00 PM EST |
| 37.00 | 13.75 | 14.70 | 17.55 | 0.00 | 0.00% | 0 | 42 | 1.14 | -0.78 | 0.03 | -0.03 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 38.00 | 14.85 | 15.30 | 14.80 | 0.00 | 0.00% | 0 | 7 | 1.12 | -0.80 | 0.03 | -0.03 | 3/20/2025 | 4/25/2025 4:00:00 PM EST |
| 39.00 | 15.55 | 16.70 | 15.30 | 0.00 | 0.00% | 0 | 11 | 1.18 | -0.82 | 0.03 | -0.02 | 3/21/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 15.95 | 17.00 | 16.15 | 0.00 | 0.00% | 0 | 313 | 0.95 | -0.83 | 0.02 | -0.02 | 3/21/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 21.15 | 21.85 | 20.55 | 0.00 | 0.00% | 0 | 25 | 1.08 | -0.89 | 0.02 | -0.02 | 3/21/2025 | 4/25/2025 4:00:00 PM EST |
| 50.00 | 25.95 | 27.15 | 22.23 | 0.00 | 0.00% | 0 | 11 | 1.33 | -0.92 | 0.01 | -0.01 | 3/24/2025 | 4/25/2025 4:00:00 PM EST |