Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $70.68 as of 5/6/2026 8:34:01 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 | 36.00 | 37.20 | 36.60 | 36.70 | +4.80 | +15.05% | 1.05 | 13 | 124 | 1.23 | 0.96 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 40.00 | 31.85 | 32.85 | 32.35 | 32.30 | +6.05 | +23.05% | 0.81 | 8 | 4 | 1.05 | 0.93 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 45.00 | 27.45 | 28.80 | 28.13 | 24.25 | 0.00 | 0.00% | 0.63 | 0 | 31 | 1.02 | 0.89 | 0.01 | -0.05 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 50.00 | 24.05 | 25.00 | 24.53 | 24.50 | +5.45 | +28.61% | 0.49 | 26 | 124 | 1.04 | 0.84 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 55.00 | 20.65 | 21.65 | 21.15 | 16.30 | 0.00 | 0.00% | 0.38 | 0 | 60 | 1.03 | 0.78 | 0.01 | -0.07 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 60.00 | 17.80 | 18.65 | 18.23 | 17.70 | +3.70 | +26.43% | 0.30 | 31 | 178 | 1.03 | 0.73 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 65.00 | 15.15 | 16.10 | 15.63 | 15.51 | +4.06 | +35.46% | 0.24 | 44 | 300 | 1.03 | 0.67 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 70.00 | 13.30 | 13.70 | 13.50 | 13.55 | +4.00 | +41.89% | 0.19 | 213 | 611 | 1.04 | 0.61 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 75.00 | 11.25 | 11.85 | 11.55 | 11.45 | +3.30 | +40.50% | 0.15 | 161 | 3,694 | 1.05 | 0.55 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 80.00 | 9.80 | 10.15 | 9.98 | 10.00 | +3.15 | +45.99% | 0.12 | 452 | 1,874 | 1.05 | 0.49 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 85.00 | 8.20 | 8.80 | 8.50 | 8.42 | +2.62 | +45.18% | 0.10 | 303 | 726 | 1.05 | 0.44 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 90.00 | 7.30 | 7.60 | 7.45 | 7.50 | +2.55 | +51.52% | 0.08 | 244 | 3,526 | 1.07 | 0.39 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 95.00 | 6.10 | 6.60 | 6.35 | 6.35 | +1.95 | +44.32% | 0.07 | 62 | 1,923 | 1.07 | 0.35 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 100.00 | 5.40 | 5.75 | 5.58 | 5.70 | +2.00 | +54.06% | 0.06 | 503 | 8,581 | 1.08 | 0.32 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 105.00 | 4.25 | 5.00 | 4.63 | 4.70 | +1.55 | +49.21% | 0.04 | 21 | 1,291 | 1.06 | 0.28 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 110.00 | 4.00 | 4.50 | 4.25 | 4.27 | +1.47 | +52.50% | 0.04 | 137 | 3,344 | 1.09 | 0.26 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 115.00 | 3.45 | 3.90 | 3.68 | 3.70 | +1.30 | +54.17% | 0.03 | 54 | 1,173 | 1.10 | 0.23 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 120.00 | 3.30 | 3.45 | 3.38 | 3.30 | +1.14 | +52.78% | 0.03 | 77 | 1,908 | 1.12 | 0.21 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 125.00 | 2.69 | 3.05 | 2.87 | 2.90 | +1.09 | +60.23% | 0.02 | 22 | 1,305 | 1.11 | 0.19 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 130.00 | 2.35 | 2.92 | 2.64 | 2.50 | +0.88 | +54.33% | 0.02 | 144 | 1,008 | 1.13 | 0.17 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 135.00 | 2.09 | 2.50 | 2.30 | 2.33 | +0.87 | +59.59% | 0.02 | 12 | 594 | 1.13 | 0.15 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 140.00 | 1.92 | 2.24 | 2.08 | 2.08 | +0.74 | +55.23% | 0.01 | 29 | 133 | 1.14 | 0.14 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 145.00 | 1.56 | 2.07 | 1.82 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.14 | 0.12 | 0.01 | -0.05 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 150.00 | 1.52 | 1.96 | 1.74 | 1.68 | +0.63 | +60.00% | 0.01 | 15 | 5,565 | 1.17 | 0.11 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 155.00 | 1.41 | 1.68 | 1.55 | 1.50 | +0.57 | +61.29% | 0.01 | 2 | 505 | 1.17 | 0.10 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 160.00 | 1.26 | 1.72 | 1.49 | 1.32 | +0.56 | +73.69% | 0.01 | 1 | 429 | 1.19 | 0.09 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 165.00 | 1.07 | 1.41 | 1.24 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 629 | 1.18 | 0.08 | 0.00 | -0.04 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 170.00 | 0.98 | 1.29 | 1.14 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 502 | 1.18 | 0.08 | 0.00 | -0.04 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 175.00 | 0.94 | 1.17 | 1.06 | 1.10 | +0.52 | +89.66% | 0.01 | 114 | 477 | 1.19 | 0.07 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 180.00 | 0.66 | 1.00 | 0.83 | 0.91 | +0.36 | +65.46% | 0.00 | 19 | 3,821 | 1.17 | 0.06 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:37 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 | 0.74 | 0.90 | 0.82 | 0.78 | -0.17 | -17.90% | 0.02 | 4 | 904 | 1.12 | -0.04 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 40.00 | 1.31 | 1.47 | 1.39 | 1.40 | -0.38 | -21.35% | 0.03 | 18 | 1,181 | 1.08 | -0.07 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 45.00 | 2.20 | 2.37 | 2.29 | 2.33 | -0.47 | -16.79% | 0.05 | 8 | 971 | 1.06 | -0.11 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 50.00 | 3.45 | 3.65 | 3.55 | 3.50 | -1.00 | -22.23% | 0.07 | 51 | 775 | 1.05 | -0.16 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 55.00 | 4.95 | 5.50 | 5.23 | 5.20 | -1.39 | -21.10% | 0.10 | 9 | 587 | 1.05 | -0.22 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 60.00 | 7.00 | 7.35 | 7.18 | 7.35 | -1.75 | -19.24% | 0.12 | 935 | 1,477 | 1.04 | -0.27 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 65.00 | 9.35 | 9.75 | 9.55 | 9.71 | -1.79 | -15.57% | 0.15 | 28 | 1,399 | 1.04 | -0.33 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 70.00 | 12.05 | 12.55 | 12.30 | 12.55 | -2.46 | -16.39% | 0.18 | 10,487 | 3,895 | 1.04 | -0.39 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 75.00 | 15.10 | 15.65 | 15.38 | 15.56 | -3.18 | -16.97% | 0.21 | 17 | 3,579 | 1.05 | -0.45 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 80.00 | 18.45 | 18.85 | 18.65 | 19.00 | -2.84 | -13.01% | 0.23 | 10 | 539 | 1.05 | -0.51 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 85.00 | 21.95 | 22.45 | 22.20 | 22.46 | -3.64 | -13.95% | 0.26 | 82 | 701 | 1.05 | -0.56 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 90.00 | 25.75 | 26.30 | 26.03 | 26.08 | -4.41 | -14.47% | 0.29 | 39 | 2,323 | 1.06 | -0.61 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 95.00 | 29.75 | 30.50 | 30.13 | 30.20 | -3.99 | -11.67% | 0.32 | 1 | 2,219 | 1.07 | -0.65 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 100.00 | 33.90 | 34.70 | 34.30 | 35.05 | -3.84 | -9.88% | 0.34 | 7 | 160 | 1.08 | -0.68 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 105.00 | 38.15 | 38.90 | 38.53 | 39.30 | 0.00 | 0.00% | 0.37 | 0 | 141 | 1.08 | -0.72 | 0.01 | -0.08 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 110.00 | 42.45 | 43.50 | 42.98 | 47.79 | 0.00 | 0.00% | 0.39 | 0 | 63 | 1.09 | -0.74 | 0.01 | -0.08 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 115.00 | 46.90 | 48.40 | 47.65 | 47.86 | -0.62 | -1.28% | 0.41 | 49 | 63 | 1.12 | -0.77 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 120.00 | 51.55 | 52.65 | 52.10 | 48.55 | 0.00 | 0.00% | 0.43 | 0 | 87 | 1.12 | -0.79 | 0.01 | -0.07 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 125.00 | 56.15 | 57.30 | 56.73 | 61.50 | 0.00 | 0.00% | 0.45 | 0 | 38 | 1.13 | -0.81 | 0.01 | -0.07 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 130.00 | 60.85 | 61.90 | 61.38 | 62.48 | 0.00 | 0.00% | 0.47 | 0 | 56 | 1.13 | -0.83 | 0.01 | -0.06 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 135.00 | 65.60 | 66.70 | 66.15 | 52.65 | 0.00 | 0.00% | 0.49 | 0 | 84 | 1.15 | -0.85 | 0.01 | -0.06 | 4/17/2026 | 5/6/2026 3:59:37 PM EST |
| 140.00 | 70.30 | 71.45 | 70.88 | 74.45 | 0.00 | 0.00% | 0.51 | 0 | 100 | 1.15 | -0.86 | 0.01 | -0.06 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 145.00 | 75.05 | 76.20 | 75.63 | 77.70 | 0.00 | 0.00% | 0.52 | 0 | 88 | 1.15 | -0.88 | 0.01 | -0.05 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 150.00 | 79.70 | 81.45 | 80.58 | 73.32 | 0.00 | 0.00% | 0.54 | 0 | 32 | 1.18 | -0.89 | 0.01 | -0.05 | 4/20/2026 | 5/6/2026 3:59:37 PM EST |
| 155.00 | 84.25 | 86.85 | 85.55 | 70.70 | 0.00 | 0.00% | 0.55 | 0 | 16 | 1.41 | -0.90 | 0.00 | -0.05 | 4/17/2026 | 5/6/2026 3:59:37 PM EST |
| 160.00 | 89.10 | 91.40 | 90.25 | % | 0.56 | 0 | 1 | 1.39 | -0.91 | 0.00 | -0.04 | 5/6/2026 3:59:37 PM EST | |||
| 165.00 | 94.00 | 96.60 | 95.30 | % | 0.58 | 0 | 0 | 1.45 | -0.92 | 0.00 | -0.04 | 5/6/2026 3:59:37 PM EST | |||
| 170.00 | 98.90 | 101.35 | 100.13 | % | 0.59 | 0 | 5 | 1.45 | -0.92 | 0.00 | -0.04 | 5/6/2026 3:59:37 PM EST | |||
| 175.00 | 103.85 | 106.25 | 105.05 | % | 0.60 | 0 | 20 | 1.47 | -0.93 | 0.00 | -0.03 | 5/6/2026 3:59:37 PM EST | |||
| 180.00 | 108.75 | 110.95 | 109.85 | 94.00 | 0.00 | 0.00% | 0.61 | 0 | 13 | 1.46 | -0.94 | 0.00 | -0.03 | 3/27/2026 | 5/6/2026 3:59:37 PM EST |