Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $24.09 as of 5/27/2025 2:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.65 | 10.70 | 10.00 | +0.98 | +10.87% | 10 | 1 | 0.91 | 0.95 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 17.00 | 7.75 | 9.20 | % | 0 | 0 | 0.99 | 0.90 | 0.02 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 18.00 | 7.15 | 7.30 | 7.60 | -0.93 | -10.91% | 1 | 23 | 0.90 | 0.87 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 19.00 | 6.40 | 6.55 | % | 0 | 0 | 0.88 | 0.84 | 0.03 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 20.00 | 5.65 | 5.80 | 6.47 | +0.88 | +15.75% | 3 | 211 | 0.89 | 0.80 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 21.00 | 4.90 | 5.30 | % | 0 | 0 | 0.87 | 0.76 | 0.04 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 22.00 | 4.40 | 4.55 | 4.15 | 0.00 | 0.00% | 0 | 203 | 0.87 | 0.71 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 23.00 | 3.85 | 4.00 | 4.50 | +0.80 | +21.63% | 9 | 94 | 0.87 | 0.67 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 24.00 | 3.40 | 3.45 | 3.55 | +0.25 | +7.58% | 24 | 193 | 0.87 | 0.62 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 25.00 | 2.82 | 3.05 | 2.97 | 0.00 | 0.00% | 189 | 565 | 0.87 | 0.57 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 26.00 | 2.52 | 2.68 | 2.61 | +0.06 | +2.36% | 78 | 243 | 0.87 | 0.52 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 27.00 | 2.25 | 2.33 | 2.34 | +0.11 | +4.94% | 123 | 255 | 0.87 | 0.48 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 28.00 | 1.86 | 2.04 | 1.99 | +0.08 | +4.19% | 156 | 228 | 0.88 | 0.43 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 29.00 | 1.61 | 1.78 | 1.80 | +0.08 | +4.66% | 53 | 131 | 0.89 | 0.39 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 30.00 | 1.52 | 1.57 | 1.54 | +0.03 | +1.99% | 425 | 1,789 | 0.89 | 0.36 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 31.00 | 1.34 | 1.38 | 1.45 | +0.13 | +9.85% | 12 | 137 | 0.90 | 0.32 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 32.00 | 1.16 | 1.22 | 1.31 | +0.24 | +22.43% | 24 | 403 | 0.91 | 0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 33.00 | 1.04 | 1.09 | 1.19 | +0.24 | +25.27% | 71 | 1,793 | 0.92 | 0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 34.00 | 0.92 | 0.97 | 1.09 | +0.28 | +34.57% | 16 | 250 | 0.92 | 0.24 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 35.00 | 0.77 | 0.87 | 0.84 | +0.08 | +10.53% | 187 | 324 | 0.92 | 0.22 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.24 | 0.26 | 0.26 | -0.05 | -16.13% | 60 | 37 | 0.96 | -0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 17.00 | 0.00 | 0.54 | 0.62 | 0.00 | 0.00% | 0 | 29 | 0.97 | -0.10 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 18.00 | 0.65 | 0.69 | 0.66 | -0.14 | -17.50% | 81 | 618 | 0.90 | -0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 19.00 | 0.87 | 0.91 | 0.75 | -0.30 | -28.58% | 17 | 183 | 0.89 | -0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 20.00 | 1.15 | 1.19 | 1.13 | -0.22 | -16.30% | 25 | 261 | 0.88 | -0.20 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 21.00 | 1.46 | 1.54 | 1.20 | -0.47 | -28.15% | 11 | 135 | 0.87 | -0.24 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 22.00 | 1.86 | 1.93 | 1.85 | -0.35 | -15.91% | 76 | 274 | 0.87 | -0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 23.00 | 2.32 | 2.38 | 2.35 | -0.28 | -10.65% | 149 | 324 | 0.87 | -0.33 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 24.00 | 2.83 | 2.88 | 2.74 | -0.36 | -11.62% | 4 | 550 | 0.87 | -0.38 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 25.00 | 3.40 | 3.45 | 3.30 | -0.45 | -12.00% | 161 | 368 | 0.88 | -0.43 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 26.00 | 4.00 | 4.05 | 4.05 | -0.30 | -6.90% | 15 | 179 | 0.87 | -0.48 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 27.00 | 4.65 | 4.75 | 4.55 | -0.40 | -8.09% | 24 | 103 | 0.88 | -0.52 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 28.00 | 5.30 | 5.45 | 4.85 | -0.75 | -13.40% | 3 | 72 | 0.88 | -0.57 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 29.00 | 6.05 | 6.20 | 5.95 | 0.00 | 0.00% | 0 | 46 | 0.88 | -0.61 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 30.00 | 6.90 | 7.00 | 5.85 | 0.00 | 0.00% | 0 | 108 | 0.89 | -0.64 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 31.00 | 7.65 | 7.80 | 8.35 | 0.00 | 0.00% | 0 | 172 | 0.90 | -0.68 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 32.00 | 8.40 | 8.65 | 8.80 | 0.00 | 0.00% | 0 | 29 | 0.91 | -0.71 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 33.00 | 9.25 | 9.50 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.74 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 34.00 | 10.25 | 10.40 | 9.15 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.76 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 35.00 | 11.15 | 11.35 | % | 0 | 0 | 0.90 | -0.78 | 0.03 | -0.02 | 5/27/2025 1:58:59 PM EST |