Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $25.10 as of 5/28/2025 4:25:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.95 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.98 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 2:59:01 PM EST |
| 16.00 | 8.75 | 9.10 | % | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.01 | 5/28/2025 2:59:01 PM EST | |||
| 17.00 | 7.85 | 8.40 | % | 0 | 0 | 1.19 | 0.95 | 0.02 | -0.01 | 5/28/2025 2:59:01 PM EST | |||
| 18.00 | 6.25 | 7.85 | 7.03 | -2.27 | -24.41% | 1 | 1 | 0.70 | 0.92 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 19.00 | 4.90 | 6.25 | % | 0 | 0 | 0.95 | 0.89 | 0.03 | -0.02 | 5/28/2025 2:59:01 PM EST | |||
| 20.00 | 4.35 | 7.00 | 5.20 | -0.85 | -14.05% | 1 | 13 | 0.81 | 0.84 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 20.50 | 4.35 | 5.95 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.82 | 0.04 | -0.03 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 21.00 | 3.10 | 5.50 | % | 0 | 0 | 0.88 | 0.79 | 0.05 | -0.03 | 5/28/2025 2:59:01 PM EST | |||
| 21.50 | 3.25 | 4.30 | % | 0 | 0 | 0.84 | 0.76 | 0.05 | -0.03 | 5/28/2025 2:59:01 PM EST | |||
| 22.00 | 3.70 | 4.85 | 3.65 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.73 | 0.05 | -0.03 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 22.50 | 3.45 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.70 | 0.06 | -0.03 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 23.00 | 3.15 | 3.85 | 3.86 | 0.00 | 0.00% | 0 | 32 | 0.66 | 0.67 | 0.06 | -0.04 | 5/22/2025 | 5/28/2025 2:59:01 PM EST |
| 23.50 | 2.86 | 3.05 | 2.55 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.64 | 0.06 | -0.04 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 24.00 | 1.80 | 2.90 | 2.70 | -0.14 | -4.93% | 1 | 40 | 0.62 | 0.61 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 24.50 | 2.38 | 3.10 | 2.60 | +0.09 | +3.59% | 52 | 13 | 0.81 | 0.57 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 25.00 | 2.18 | 2.43 | 2.18 | -0.32 | -12.80% | 35 | 132 | 0.84 | 0.54 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 25.50 | 1.98 | 2.80 | 2.08 | -0.18 | -7.97% | 12 | 198 | 0.85 | 0.51 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 26.00 | 1.78 | 1.89 | 1.89 | -0.12 | -5.97% | 176 | 382 | 0.85 | 0.47 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 26.50 | 1.15 | 1.82 | 1.72 | -0.33 | -16.10% | 13 | 113 | 0.81 | 0.44 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 27.00 | 1.45 | 1.57 | 1.27 | -0.22 | -14.77% | 15 | 643 | 0.83 | 0.41 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 27.50 | 1.19 | 1.43 | 1.43 | -0.11 | -7.15% | 3 | 31 | 0.82 | 0.38 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 28.00 | 1.19 | 1.46 | 1.40 | -0.06 | -4.11% | 225 | 717 | 0.85 | 0.36 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 28.50 | 0.95 | 1.47 | 1.16 | -0.09 | -7.20% | 23 | 189 | 0.76 | 0.33 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 29.00 | 0.77 | 1.09 | 1.14 | +0.05 | +4.59% | 36 | 38 | 0.83 | 0.31 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 29.50 | 0.89 | 2.54 | 1.00 | 0.00 | 0.00% | 0 | 30 | 0.90 | 0.29 | 0.06 | -0.04 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 30.00 | 0.86 | 0.97 | 0.93 | -0.13 | -12.27% | 609 | 3,827 | 0.89 | 0.26 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 30.50 | 0.63 | 0.84 | 0.85 | -0.03 | -3.41% | 9 | 132 | 0.89 | 0.25 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 31.00 | 0.68 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 30 | 0.91 | 0.23 | 0.05 | -0.03 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 32.00 | 0.33 | 0.94 | 0.42 | -0.34 | -44.74% | 8 | 78 | 0.89 | 0.19 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 33.00 | 0.45 | 0.58 | 0.55 | -0.10 | -15.39% | 3 | 59 | 0.93 | 0.17 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 34.00 | 0.38 | 1.27 | 0.46 | +0.42 | +1,050.00% | 1 | 18 | 1.03 | 0.14 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 35.00 | 0.31 | 0.50 | 0.35 | +0.13 | +59.10% | 26 | 272 | 0.97 | 0.12 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.67 | 0.34 | 0.00 | 0.00% | 0 | 4 | 1.29 | -0.02 | 0.01 | 0.00 | 5/12/2025 | 5/28/2025 2:59:01 PM EST |
| 16.00 | 0.04 | 0.72 | % | 0 | 0 | 1.21 | -0.03 | 0.01 | -0.01 | 5/28/2025 2:59:01 PM EST | |||
| 17.00 | 0.12 | 0.23 | % | 0 | 0 | 0.93 | -0.05 | 0.02 | -0.01 | 5/28/2025 2:59:01 PM EST | |||
| 18.00 | 0.21 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 17 | 0.91 | -0.08 | 0.02 | -0.01 | 5/20/2025 | 5/28/2025 2:59:01 PM EST |
| 19.00 | 0.33 | 0.44 | 0.35 | -0.22 | -38.60% | 26 | 29 | 0.93 | -0.11 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 20.00 | 0.49 | 0.74 | 0.55 | +0.02 | +3.78% | 28 | 84 | 0.81 | -0.16 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 20.50 | 0.59 | 0.73 | 0.66 | -0.20 | -23.26% | 7 | 47 | 0.87 | -0.18 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 21.00 | 0.72 | 0.85 | 0.76 | -0.10 | -11.63% | 9 | 209 | 0.82 | -0.21 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 21.50 | 0.41 | 1.16 | 0.80 | -0.20 | -20.00% | 13 | 22 | 0.87 | -0.24 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 22.00 | 1.01 | 1.20 | 1.20 | +0.10 | +9.10% | 17 | 81 | 0.84 | -0.27 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 22.50 | 1.09 | 1.35 | 1.24 | -0.01 | -0.80% | 104 | 212 | 0.82 | -0.30 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 23.00 | 1.39 | 2.34 | 1.55 | +0.16 | +11.52% | 4 | 546 | 0.82 | -0.33 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 23.50 | 1.33 | 1.78 | 1.66 | +0.06 | +3.75% | 4 | 17 | 0.86 | -0.36 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 24.00 | 1.85 | 2.00 | 1.95 | -0.06 | -2.99% | 12 | 60 | 0.71 | -0.39 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 24.50 | 0.69 | 2.25 | 2.10 | 0.00 | 0.00% | 0 | 97 | 0.81 | -0.43 | 0.07 | -0.04 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 25.00 | 2.38 | 2.51 | 2.35 | -0.20 | -7.85% | 48 | 157 | 0.86 | -0.46 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 25.50 | 2.66 | 2.80 | 3.29 | 0.00 | 0.00% | 0 | 26 | 0.84 | -0.49 | 0.07 | -0.04 | 5/22/2025 | 5/28/2025 2:59:01 PM EST |
| 26.00 | 2.97 | 3.10 | 2.87 | 0.00 | 0.00% | 0 | 28 | 0.84 | -0.53 | 0.07 | -0.04 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 26.50 | 3.30 | 3.45 | 3.93 | 0.00 | 0.00% | 0 | 18 | 0.87 | -0.56 | 0.07 | -0.04 | 5/21/2025 | 5/28/2025 2:59:01 PM EST |
| 27.00 | 3.65 | 3.80 | 3.82 | 0.00 | 0.00% | 0 | 17 | 0.84 | -0.59 | 0.07 | -0.04 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 27.50 | 4.00 | 5.15 | 4.55 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.62 | 0.06 | -0.04 | 5/21/2025 | 5/28/2025 2:59:01 PM EST |
| 28.00 | 4.35 | 4.55 | 4.05 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.64 | 0.06 | -0.04 | 5/13/2025 | 5/28/2025 2:59:01 PM EST |
| 28.50 | 4.15 | 5.35 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.67 | 0.06 | -0.04 | 5/19/2025 | 5/28/2025 2:59:01 PM EST |
| 29.00 | 4.10 | 5.50 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.69 | 0.06 | -0.04 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 29.50 | 4.55 | 5.75 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.71 | 0.06 | -0.04 | 5/13/2025 | 5/28/2025 2:59:01 PM EST |
| 30.00 | 4.25 | 7.80 | 5.75 | 0.00 | 0.00% | 0 | 8 | 1.07 | -0.74 | 0.05 | -0.03 | 5/16/2025 | 5/28/2025 2:59:01 PM EST |
| 30.50 | 5.90 | 6.60 | % | 0 | 0 | 0.85 | -0.75 | 0.05 | -0.03 | 5/28/2025 2:59:01 PM EST | |||
| 31.00 | 6.25 | 7.05 | % | 0 | 0 | 1.09 | -0.77 | 0.05 | -0.03 | 5/28/2025 2:59:01 PM EST | |||
| 32.00 | 7.70 | 7.90 | % | 0 | 0 | 0.92 | -0.81 | 0.04 | -0.03 | 5/28/2025 2:59:01 PM EST | |||
| 33.00 | 6.95 | 8.85 | 9.20 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.83 | 0.04 | -0.03 | 5/19/2025 | 5/28/2025 2:59:01 PM EST |
| 34.00 | 8.05 | 10.45 | % | 0 | 0 | 0.90 | -0.86 | 0.04 | -0.02 | 5/28/2025 2:59:01 PM EST | |||
| 35.00 | 10.25 | 10.80 | % | 0 | 0 | 1.08 | -0.88 | 0.03 | -0.02 | 5/28/2025 2:59:01 PM EST |