Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $24.09 as of 5/27/2025 1:35:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.35 | 11.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 15.00 | 10.15 | 10.35 | 10.22 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:59 PM EST |
| 16.00 | 8.55 | 9.30 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 17.00 | 7.15 | 8.35 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 17.50 | 7.65 | 7.90 | 9.75 | 0.00 | 0.00% | 0 | 35 | 1.50 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 18.00 | 7.10 | 7.30 | 7.17 | -0.85 | -10.60% | 10 | 2 | 1.50 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 18.50 | 6.65 | 6.85 | 6.49 | 0.00 | 0.00% | 0 | 30 | 1.31 | 0.98 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 19.00 | 6.15 | 6.35 | 5.25 | 0.00 | 0.00% | 0 | 21 | 1.22 | 0.97 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 19.50 | 5.70 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.96 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 20.00 | 5.20 | 5.50 | 5.27 | +1.05 | +24.89% | 7 | 17 | 0.74 | 0.95 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 20.50 | 4.75 | 4.90 | 5.95 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.93 | 0.03 | -0.02 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 21.00 | 3.50 | 4.55 | 3.67 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.91 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 21.50 | 3.85 | 4.00 | 4.62 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.88 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 22.00 | 3.45 | 3.55 | 3.72 | +0.51 | +15.89% | 22 | 39 | 0.82 | 0.85 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 22.50 | 3.00 | 3.15 | 2.60 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.81 | 0.07 | -0.05 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 23.00 | 2.64 | 2.85 | 2.78 | +0.58 | +26.37% | 2 | 31 | 0.89 | 0.77 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 23.50 | 2.32 | 2.49 | 2.55 | +0.76 | +42.46% | 17 | 31 | 0.81 | 0.72 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 24.00 | 1.99 | 2.07 | 2.10 | +0.54 | +34.62% | 41 | 272 | 0.78 | 0.67 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 24.50 | 1.72 | 1.78 | 1.90 | +0.40 | +26.67% | 31 | 109 | 0.83 | 0.61 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 25.00 | 1.47 | 1.54 | 1.54 | +0.40 | +35.09% | 263 | 444 | 0.83 | 0.55 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 25.50 | 1.24 | 1.33 | 1.28 | +0.33 | +34.74% | 215 | 48 | 0.84 | 0.50 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 26.00 | 1.05 | 1.10 | 1.09 | +0.29 | +36.25% | 908 | 348 | 0.85 | 0.44 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 26.50 | 0.88 | 0.93 | 1.05 | +0.33 | +45.84% | 150 | 122 | 0.85 | 0.39 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 27.00 | 0.75 | 0.78 | 0.80 | +0.20 | +33.34% | 1,008 | 525 | 0.86 | 0.34 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 27.50 | 0.62 | 0.67 | 0.66 | +0.14 | +26.93% | 476 | 169 | 0.87 | 0.30 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 28.00 | 0.53 | 0.55 | 0.53 | +0.08 | +17.78% | 203 | 375 | 0.87 | 0.26 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 28.50 | 0.44 | 0.48 | 0.48 | +0.07 | +17.08% | 193 | 194 | 0.90 | 0.23 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 29.00 | 0.36 | 0.42 | 0.40 | +0.07 | +21.22% | 215 | 358 | 0.91 | 0.20 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 29.50 | 0.32 | 0.37 | 0.36 | -0.09 | -20.00% | 538 | 21 | 0.92 | 0.17 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 30.00 | 0.27 | 0.31 | 0.30 | +0.03 | +11.12% | 518 | 1,018 | 0.90 | 0.15 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 30.50 | 0.23 | 0.27 | 0.30 | -0.03 | -9.10% | 4 | 2 | 0.95 | 0.13 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 31.00 | 0.19 | 0.24 | 0.21 | +0.02 | +10.53% | 232 | 113 | 0.96 | 0.11 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 31.50 | 0.00 | 0.27 | 0.22 | -0.30 | -57.70% | 30 | 21 | 0.98 | 0.10 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 32.00 | 0.00 | 0.19 | 0.19 | +0.05 | +35.72% | 20 | 166 | 1.02 | 0.08 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 32.50 | 0.12 | 0.16 | 0.12 | +0.03 | +33.34% | 21 | 4 | 1.01 | 0.07 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 33.00 | 0.11 | 0.14 | 0.15 | +0.03 | +25.00% | 9 | 112 | 1.02 | 0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 34.00 | 0.00 | 0.11 | 0.11 | +0.01 | +10.00% | 10 | 15 | 1.09 | 0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 35.00 | 0.07 | 0.12 | 0.10 | +0.01 | +11.12% | 73 | 287 | 1.12 | 0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 36.00 | 0.05 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.02 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 37.00 | 0.00 | 0.34 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.01 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 38.00 | 0.00 | 0.35 | % | 0 | 0 | 1.76 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 39.00 | 0.00 | 0.04 | 0.12 | -0.06 | -33.34% | 6 | 8 | 1.33 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 5 | 21 | 1.25 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 2 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 2 | 67 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 157 | 2.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 18.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 73 | 1.23 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 18.50 | 0.00 | 0.11 | 0.06 | -0.01 | -14.29% | 1 | 12 | 1.22 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 19.00 | 0.05 | 0.10 | 0.06 | -0.08 | -57.15% | 8 | 123 | 1.03 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 19.50 | 0.03 | 0.23 | 0.08 | -0.12 | -60.00% | 6 | 176 | 1.17 | -0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 20.00 | 0.08 | 0.11 | 0.09 | -0.14 | -60.87% | 25 | 730 | 0.90 | -0.05 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 20.50 | 0.12 | 0.14 | 0.13 | -0.15 | -53.58% | 10 | 62 | 0.89 | -0.07 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 21.00 | 0.14 | 0.18 | 0.18 | -0.19 | -51.36% | 7 | 174 | 0.86 | -0.09 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 21.50 | 0.19 | 0.23 | 0.24 | -0.44 | -64.71% | 15 | 98 | 0.84 | -0.12 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 22.00 | 0.26 | 0.30 | 0.27 | -0.34 | -55.74% | 98 | 387 | 0.82 | -0.15 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 22.50 | 0.35 | 0.38 | 0.35 | -0.42 | -54.55% | 3,088 | 248 | 0.80 | -0.19 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 23.00 | 0.49 | 0.50 | 0.49 | -0.46 | -48.43% | 194 | 438 | 0.82 | -0.23 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 23.50 | 0.63 | 0.65 | 0.64 | -0.52 | -44.83% | 141 | 244 | 0.82 | -0.28 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 24.00 | 0.81 | 0.82 | 0.82 | -0.62 | -43.06% | 282 | 318 | 0.81 | -0.33 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 24.50 | 1.02 | 1.05 | 1.00 | -0.84 | -45.66% | 262 | 277 | 0.82 | -0.39 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 25.00 | 1.26 | 1.30 | 1.27 | -0.72 | -36.19% | 186 | 291 | 0.83 | -0.45 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 25.50 | 1.53 | 1.58 | 1.45 | -0.77 | -34.69% | 20 | 76 | 0.91 | -0.50 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 26.00 | 1.84 | 1.88 | 1.76 | -0.95 | -35.06% | 1 | 47 | 0.87 | -0.56 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 26.50 | 2.17 | 2.21 | 2.15 | -1.15 | -34.85% | 29 | 214 | 0.87 | -0.61 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 27.00 | 2.52 | 2.57 | 2.40 | -1.27 | -34.61% | 23 | 54 | 0.86 | -0.66 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 27.50 | 2.69 | 2.95 | 2.73 | -1.18 | -30.18% | 10 | 24 | 0.86 | -0.70 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 28.00 | 3.30 | 3.35 | 3.35 | -0.95 | -22.10% | 22 | 32 | 0.94 | -0.74 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 28.50 | 3.70 | 3.80 | 3.69 | +0.85 | +29.93% | 12 | 14 | 0.82 | -0.77 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 29.00 | 4.15 | 4.25 | 3.93 | -0.68 | -14.76% | 2 | 58 | 0.90 | -0.80 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 29.50 | 4.55 | 4.65 | % | 0 | 0 | 0.98 | -0.83 | 0.07 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 30.00 | 5.00 | 5.25 | 5.87 | 0.00 | 0.00% | 0 | 41 | 0.91 | -0.85 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 30.50 | 5.45 | 5.60 | % | 0 | 0 | 0.98 | -0.87 | 0.06 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 31.00 | 5.95 | 6.05 | 6.03 | -1.20 | -16.60% | 2 | 90 | 0.96 | -0.89 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 31.50 | 6.40 | 6.70 | % | 0 | 0 | 1.05 | -0.90 | 0.04 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 32.00 | 6.80 | 7.10 | 7.98 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.92 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 32.50 | 7.35 | 8.10 | % | 0 | 0 | 0.72 | -0.93 | 0.04 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 33.00 | 7.85 | 8.05 | 8.80 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.93 | 0.03 | -0.03 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 34.00 | 8.75 | 8.95 | % | 0 | 0 | 1.47 | -0.96 | 0.02 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 35.00 | 9.55 | 9.90 | 9.07 | 0.00 | 0.00% | 0 | 2 | 1.72 | -0.96 | 0.02 | -0.02 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 36.00 | 10.35 | 11.05 | % | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 37.00 | 11.45 | 12.05 | % | 0 | 0 | 2.39 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 38.00 | 12.70 | 12.95 | % | 0 | 0 | 2.41 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 39.00 | 13.20 | 14.30 | % | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 40.00 | 14.70 | 15.40 | % | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |