Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $105.86 as of 5/24/2026 8:15:16 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 69.25 | 72.45 | 70.85 | 70.00 | +16.30 | +30.36% | 2.02 | 5 | 107 | 2.02 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 40.00 | 64.40 | 67.40 | 65.90 | 53.50 | 0.00 | 0.00% | 1.65 | 0 | 59 | 1.78 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 45.00 | 59.55 | 62.30 | 60.93 | 56.80 | +7.90 | +16.16% | 1.35 | 5 | 24 | 1.56 | 0.98 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 50.00 | 54.85 | 57.55 | 56.20 | 54.70 | +8.75 | +19.05% | 1.12 | 8 | 254 | 1.44 | 0.96 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 55.00 | 50.25 | 52.95 | 51.60 | 51.00 | +9.50 | +22.90% | 0.94 | 72 | 83 | 1.36 | 0.95 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 60.00 | 45.75 | 48.50 | 47.13 | 48.82 | +12.87 | +35.80% | 0.79 | 10 | 325 | 1.29 | 0.93 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 65.00 | 41.50 | 44.05 | 42.78 | 42.80 | +9.00 | +26.63% | 0.66 | 58 | 341 | 0.97 | 0.91 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 70.00 | 37.35 | 40.00 | 38.68 | 38.35 | +7.85 | +25.74% | 0.55 | 215 | 668 | 1.01 | 0.88 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 75.00 | 35.00 | 35.95 | 35.48 | 34.90 | +7.40 | +26.91% | 0.47 | 162 | 4,015 | 1.09 | 0.85 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 80.00 | 31.00 | 32.80 | 31.90 | 32.00 | +8.32 | +35.14% | 0.40 | 303 | 2,591 | 1.08 | 0.81 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 85.00 | 28.30 | 29.00 | 28.65 | 28.30 | +6.62 | +30.54% | 0.34 | 342 | 1,693 | 1.08 | 0.77 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 90.00 | 25.55 | 26.00 | 25.78 | 25.00 | +5.80 | +30.21% | 0.29 | 569 | 4,145 | 1.09 | 0.73 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 95.00 | 22.80 | 23.55 | 23.18 | 21.80 | +4.82 | +28.39% | 0.24 | 191 | 2,914 | 1.10 | 0.68 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 100.00 | 20.55 | 20.80 | 20.68 | 20.50 | +5.40 | +35.77% | 0.21 | 2,282 | 9,918 | 1.08 | 0.64 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 105.00 | 17.15 | 18.70 | 17.93 | 18.25 | +4.98 | +37.53% | 0.17 | 853 | 1,940 | 1.08 | 0.59 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 110.00 | 16.30 | 16.85 | 16.58 | 16.53 | +4.77 | +40.57% | 0.15 | 1,002 | 5,141 | 1.10 | 0.55 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 115.00 | 14.50 | 15.00 | 14.75 | 14.70 | +4.42 | +43.00% | 0.13 | 339 | 1,286 | 1.10 | 0.51 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 120.00 | 13.00 | 13.40 | 13.20 | 13.18 | +4.18 | +46.45% | 0.11 | 1,632 | 2,980 | 1.10 | 0.47 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 125.00 | 11.60 | 12.00 | 11.80 | 11.69 | +3.69 | +46.13% | 0.09 | 746 | 1,595 | 1.11 | 0.44 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 130.00 | 10.35 | 10.90 | 10.63 | 10.55 | +3.95 | +59.85% | 0.08 | 367 | 1,230 | 1.11 | 0.40 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 135.00 | 9.05 | 9.65 | 9.35 | 9.03 | +3.08 | +51.77% | 0.07 | 124 | 799 | 1.11 | 0.37 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 140.00 | 8.25 | 8.60 | 8.43 | 8.30 | +2.70 | +48.22% | 0.06 | 1,379 | 1,556 | 1.12 | 0.34 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 145.00 | 7.10 | 7.85 | 7.48 | 7.05 | +1.93 | +37.70% | 0.05 | 77 | 337 | 1.11 | 0.31 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 150.00 | 6.50 | 6.90 | 6.70 | 6.75 | +2.30 | +51.69% | 0.04 | 1,663 | 3,682 | 1.12 | 0.29 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 155.00 | 5.55 | 6.40 | 5.98 | 6.00 | +2.23 | +59.16% | 0.04 | 104 | 580 | 1.12 | 0.26 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 160.00 | 4.95 | 5.60 | 5.28 | 5.25 | +1.85 | +54.42% | 0.03 | 62 | 593 | 1.12 | 0.24 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 165.00 | 4.45 | 5.20 | 4.83 | 4.86 | +1.15 | +31.00% | 0.03 | 63 | 675 | 1.12 | 0.22 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 170.00 | 3.95 | 4.65 | 4.30 | 4.20 | +1.28 | +43.84% | 0.03 | 139 | 1,007 | 1.13 | 0.20 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 175.00 | 3.75 | 4.15 | 3.95 | 3.85 | +0.85 | +28.34% | 0.02 | 66 | 419 | 1.14 | 0.18 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 180.00 | 3.55 | 3.75 | 3.65 | 3.59 | +1.17 | +48.35% | 0.02 | 3,901 | 4,585 | 1.15 | 0.17 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.05 | 0.64 | 0.35 | 0.13 | -0.07 | -35.00% | 0.01 | 32 | 1,197 | 1.39 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 40.00 | 0.15 | 0.40 | 0.28 | 0.23 | -0.08 | -25.81% | 0.01 | 37 | 1,259 | 1.24 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 45.00 | 0.37 | 0.47 | 0.42 | 0.50 | -0.03 | -5.66% | 0.01 | 374 | 1,014 | 1.20 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 50.00 | 0.55 | 0.95 | 0.75 | 0.63 | -0.26 | -29.22% | 0.01 | 111 | 1,076 | 1.19 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 55.00 | 0.91 | 1.11 | 1.01 | 1.30 | -0.11 | -7.81% | 0.02 | 174 | 1,040 | 1.13 | -0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 60.00 | 1.43 | 1.92 | 1.68 | 1.56 | -0.54 | -25.72% | 0.03 | 103 | 1,327 | 1.14 | -0.07 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 65.00 | 2.08 | 2.52 | 2.30 | 2.23 | -0.92 | -29.21% | 0.04 | 190 | 1,582 | 1.11 | -0.09 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 70.00 | 3.10 | 3.25 | 3.18 | 3.10 | -1.30 | -29.55% | 0.05 | 2,718 | 9,873 | 1.09 | -0.12 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 75.00 | 4.00 | 4.65 | 4.33 | 4.35 | -1.51 | -25.77% | 0.06 | 303 | 3,953 | 1.08 | -0.15 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 80.00 | 5.45 | 6.00 | 5.73 | 5.86 | -2.14 | -26.75% | 0.07 | 336 | 11,018 | 1.08 | -0.19 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 85.00 | 7.10 | 7.80 | 7.45 | 7.40 | -2.60 | -26.00% | 0.09 | 155 | 18,276 | 1.08 | -0.23 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 90.00 | 9.15 | 9.95 | 9.55 | 9.50 | -2.90 | -23.39% | 0.11 | 424 | 2,586 | 1.09 | -0.27 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 95.00 | 11.25 | 11.85 | 11.55 | 11.80 | -3.45 | -22.63% | 0.12 | 67 | 7,222 | 1.07 | -0.32 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 100.00 | 14.15 | 14.80 | 14.48 | 14.76 | -4.42 | -23.05% | 0.14 | 423 | 277 | 1.09 | -0.36 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 105.00 | 16.45 | 17.30 | 16.88 | 17.05 | -5.55 | -24.56% | 0.16 | 166 | 152 | 1.08 | -0.41 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 110.00 | 19.60 | 21.05 | 20.33 | 20.55 | -7.60 | -27.00% | 0.18 | 25 | 92 | 1.10 | -0.45 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 115.00 | 21.85 | 23.65 | 22.75 | 23.45 | -5.55 | -19.14% | 0.20 | 6 | 68 | 1.05 | -0.49 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 120.00 | 26.45 | 27.20 | 26.83 | 26.95 | -7.56 | -21.91% | 0.22 | 7 | 55 | 1.10 | -0.53 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 125.00 | 28.75 | 30.80 | 29.78 | 38.30 | 0.00 | 0.00% | 0.24 | 0 | 68 | 1.07 | -0.56 | 0.01 | -0.16 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 130.00 | 33.35 | 34.50 | 33.93 | 34.35 | -10.95 | -24.18% | 0.26 | 11 | 165 | 1.09 | -0.60 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 135.00 | 37.40 | 38.40 | 37.90 | 37.25 | -15.40 | -29.25% | 0.28 | 3 | 84 | 1.10 | -0.63 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 140.00 | 40.75 | 42.60 | 41.68 | 49.15 | 0.00 | 0.00% | 0.30 | 0 | 67 | 1.09 | -0.66 | 0.01 | -0.15 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 145.00 | 44.35 | 47.10 | 45.73 | 72.10 | 0.00 | 0.00% | 0.32 | 0 | 61 | 1.09 | -0.69 | 0.01 | -0.15 | 5/8/2026 | 5/22/2026 3:59:53 PM EST |
| 150.00 | 48.50 | 51.25 | 49.88 | 58.37 | 0.00 | 0.00% | 0.33 | 0 | 49 | 1.09 | -0.71 | 0.01 | -0.14 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 155.00 | 52.70 | 55.90 | 54.30 | 70.70 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.10 | -0.74 | 0.01 | -0.14 | 4/17/2026 | 5/22/2026 3:59:53 PM EST |
| 160.00 | 58.00 | 60.05 | 59.03 | 59.70 | -25.80 | -30.18% | 0.37 | 1 | 2 | 1.13 | -0.76 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 165.00 | 62.15 | 64.80 | 63.48 | 65.00 | % | 0.38 | 2 | 0 | 1.13 | -0.78 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 170.00 | 65.95 | 69.35 | 67.65 | 76.25 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.11 | -0.80 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 175.00 | 70.80 | 73.90 | 72.35 | % | 0.41 | 0 | 20 | 1.11 | -0.82 | 0.01 | -0.11 | 5/22/2026 3:59:53 PM EST | |||
| 180.00 | 75.95 | 78.60 | 77.28 | 99.25 | 0.00 | 0.00% | 0.43 | 0 | 123 | 1.15 | -0.83 | 0.01 | -0.11 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |