Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $26.66 as of 5/16/2025 8:05:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 16.45 | 18.25 | 15.95 | 0.00 | 0.00% | 0 | 18 | 1.84 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 11.00 | 15.00 | 16.25 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 12.00 | 14.55 | 16.05 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 13.00 | 12.95 | 14.35 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:53 PM EST |
| 14.00 | 11.55 | 13.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:53 PM EST |
| 15.00 | 11.65 | 12.60 | 12.70 | +1.40 | +12.39% | 4 | 491 | 2.29 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 16.00 | 10.70 | 11.85 | 10.17 | -0.78 | -7.13% | 12 | 94 | 2.10 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 17.50 | 9.25 | 9.50 | 10.34 | +1.09 | +11.79% | 20 | 337 | 1.04 | 0.94 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 19.00 | 7.90 | 8.40 | 7.55 | -0.05 | -0.66% | 27 | 66 | 1.10 | 0.91 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 20.00 | 7.05 | 7.20 | 7.30 | +0.42 | +6.11% | 84 | 1,456 | 0.93 | 0.88 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 21.00 | 5.45 | 7.25 | 6.68 | +0.93 | +16.18% | 30 | 166 | 0.93 | 0.84 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 22.50 | 5.10 | 5.50 | 5.20 | +0.31 | +6.34% | 22 | 250 | 0.87 | 0.78 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 24.00 | 4.10 | 4.40 | 3.93 | +0.08 | +2.08% | 17 | 641 | 0.86 | 0.70 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 25.00 | 3.50 | 3.65 | 3.69 | +0.34 | +10.15% | 418 | 4,614 | 0.85 | 0.64 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 26.00 | 3.00 | 3.15 | 3.15 | +0.25 | +8.63% | 201 | 579 | 0.85 | 0.58 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 27.00 | 2.43 | 2.85 | 2.67 | +0.38 | +16.60% | 355 | 1,314 | 0.83 | 0.53 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 28.00 | 2.06 | 2.28 | 2.25 | +0.20 | +9.76% | 373 | 3,197 | 0.84 | 0.47 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 29.00 | 1.88 | 1.95 | 1.95 | +0.27 | +16.08% | 244 | 452 | 0.87 | 0.42 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 30.00 | 1.62 | 1.65 | 1.64 | +0.14 | +9.34% | 6,824 | 5,502 | 0.87 | 0.37 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 31.00 | 1.35 | 1.44 | 1.45 | +0.21 | +16.94% | 340 | 937 | 0.88 | 0.33 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 32.00 | 1.18 | 1.23 | 1.20 | +0.13 | +12.15% | 888 | 673 | 0.89 | 0.29 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 33.00 | 0.98 | 1.13 | 1.17 | +0.12 | +11.43% | 366 | 805 | 0.91 | 0.26 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 34.00 | 0.86 | 0.93 | 0.93 | +0.10 | +12.05% | 72 | 866 | 0.91 | 0.23 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 35.00 | 0.78 | 0.82 | 0.79 | +0.09 | +12.86% | 1,389 | 3,457 | 0.93 | 0.20 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 36.00 | 0.44 | 0.72 | 0.78 | +0.17 | +27.87% | 38 | 317 | 0.89 | 0.18 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 37.00 | 0.57 | 0.63 | 0.67 | +0.16 | +31.38% | 207 | 588 | 0.95 | 0.16 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 38.00 | 0.47 | 0.85 | 0.57 | -0.09 | -13.64% | 20 | 187 | 1.03 | 0.14 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 39.00 | 0.42 | 0.50 | 0.46 | +0.08 | +21.06% | 22 | 231 | 0.97 | 0.12 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 40.00 | 0.38 | 0.45 | 0.42 | +0.07 | +20.00% | 116 | 4,031 | 0.99 | 0.11 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 41.00 | 0.33 | 0.47 | 0.38 | -0.01 | -2.57% | 20 | 78 | 1.03 | 0.10 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 45.00 | 0.20 | 0.27 | 0.27 | 0.00 | 0.00% | 2,005 | 1,848 | 1.04 | 0.06 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 50.00 | 0.15 | 0.20 | 0.17 | +0.04 | +30.77% | 101 | 5,224 | 1.13 | 0.03 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.04 | 0.14 | 0.00 | 0.00% | 0 | 37 | 1.48 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.18 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 12.00 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 13.00 | 0.02 | 0.48 | 0.06 | -0.14 | -70.00% | 10 | 209 | 1.59 | -0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 14.00 | 0.03 | 1.34 | 0.28 | 0.00 | 0.00% | 0 | 31 | 1.63 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:53 PM EST |
| 15.00 | 0.03 | 0.30 | 0.08 | -0.05 | -38.47% | 30 | 3,669 | 1.10 | -0.03 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.40 | 0.14 | -0.07 | -33.34% | 21 | 433 | 1.15 | -0.03 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 17.50 | 0.18 | 0.23 | 0.22 | -0.01 | -4.35% | 23 | 809 | 0.93 | -0.06 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 19.00 | 0.32 | 0.49 | 0.35 | -0.13 | -27.09% | 9 | 805 | 0.95 | -0.09 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 20.00 | 0.45 | 0.49 | 0.47 | -0.05 | -9.62% | 563 | 7,352 | 0.88 | -0.12 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 21.00 | 0.62 | 0.65 | 0.61 | -0.13 | -17.57% | 138 | 497 | 0.85 | -0.16 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 22.50 | 0.97 | 1.03 | 0.96 | -0.19 | -16.53% | 283 | 1,852 | 0.84 | -0.22 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 24.00 | 1.47 | 1.53 | 1.48 | -0.17 | -10.31% | 585 | 6,253 | 0.83 | -0.30 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 25.00 | 1.84 | 1.95 | 1.84 | -0.25 | -11.97% | 167 | 1,711 | 0.82 | -0.36 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 26.00 | 2.37 | 2.44 | 2.25 | -0.31 | -12.11% | 55 | 363 | 0.83 | -0.42 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 27.00 | 2.87 | 2.99 | 2.87 | -0.43 | -13.03% | 54 | 403 | 0.82 | -0.47 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 28.00 | 3.50 | 3.60 | 3.36 | -0.44 | -11.58% | 208 | 304 | 0.83 | -0.53 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 29.00 | 4.20 | 4.30 | 4.05 | -0.50 | -10.99% | 108 | 273 | 0.85 | -0.58 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 30.00 | 4.90 | 5.00 | 4.95 | -0.25 | -4.81% | 151 | 1,655 | 0.85 | -0.63 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 31.00 | 5.65 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 36 | 0.91 | -0.67 | 0.05 | -0.04 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 32.00 | 6.25 | 6.60 | 6.97 | 0.00 | 0.00% | 0 | 120 | 0.83 | -0.71 | 0.05 | -0.04 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 33.00 | 6.70 | 7.40 | 7.15 | -0.40 | -5.30% | 2 | 38 | 0.77 | -0.74 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 34.00 | 8.15 | 8.85 | 8.25 | -0.25 | -2.95% | 1 | 87 | 1.00 | -0.77 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 35.00 | 9.00 | 10.00 | 9.30 | 0.00 | 0.00% | 0 | 657 | 1.07 | -0.80 | 0.04 | -0.03 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 36.00 | 9.15 | 10.05 | 10.25 | 0.00 | 0.00% | 0 | 68 | 0.71 | -0.82 | 0.04 | -0.03 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 37.00 | 9.40 | 12.25 | 11.15 | 0.00 | 0.00% | 0 | 48 | 0.87 | -0.84 | 0.03 | -0.03 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 38.00 | 10.90 | 12.50 | 12.70 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.86 | 0.03 | -0.03 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 39.00 | 12.00 | 12.95 | 12.05 | -3.25 | -21.25% | 1 | 11 | 0.77 | -0.88 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 40.00 | 12.90 | 13.80 | 12.90 | -1.25 | -8.84% | 1 | 315 | 1.01 | -0.89 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 41.00 | 14.15 | 14.90 | 14.55 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.90 | 0.02 | -0.02 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 45.00 | 18.40 | 18.65 | 18.91 | 0.00 | 0.00% | 0 | 35 | 0.92 | -0.94 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 3:59:53 PM EST |
| 50.00 | 23.30 | 23.55 | 24.00 | +0.66 | +2.83% | 115 | 498 | 1.18 | -0.97 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |