Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $107.29 as of 6/5/2026 3:38:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.80 | 42.30 | 40.55 | % | 0.74 | 0 | 0 | 1.07 | 0.93 | 0.00 | -0.06 | 6/5/2026 3:59:57 PM EST | |||
| 60.00 | 34.85 | 38.20 | 36.53 | % | 0.61 | 0 | 0 | 1.09 | 0.90 | 0.00 | -0.09 | 6/5/2026 3:59:57 PM EST | |||
| 65.00 | 30.95 | 33.95 | 32.45 | % | 0.50 | 0 | 0 | 1.10 | 0.86 | 0.01 | -0.10 | 6/5/2026 3:59:57 PM EST | |||
| 70.00 | 27.40 | 30.35 | 28.88 | 31.32 | % | 0.41 | 2 | 0 | 1.12 | 0.82 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 75.00 | 24.10 | 27.10 | 25.60 | 25.24 | % | 0.34 | 2 | 0 | 1.13 | 0.78 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 80.00 | 21.05 | 23.95 | 22.50 | 20.90 | % | 0.28 | 2 | 0 | 1.13 | 0.73 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 85.00 | 18.95 | 21.20 | 20.08 | 18.77 | % | 0.24 | 2 | 0 | 1.15 | 0.68 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 90.00 | 17.15 | 18.65 | 17.90 | 17.36 | % | 0.20 | 125 | 0 | 1.18 | 0.63 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 94.00 | 14.20 | 16.95 | 15.58 | 14.90 | -12.65 | -45.92% | 0.17 | 49 | 1 | 1.13 | 0.59 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 95.00 | 14.50 | 15.85 | 15.18 | 15.29 | -8.31 | -35.22% | 0.16 | 10 | 1 | 1.14 | 0.58 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 96.00 | 13.30 | 15.70 | 14.50 | 14.90 | % | 0.15 | 10 | 0 | 1.12 | 0.57 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 97.00 | 12.95 | 15.20 | 14.08 | 14.21 | % | 0.15 | 10 | 0 | 1.12 | 0.56 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 98.00 | 12.60 | 14.85 | 13.73 | 17.03 | % | 0.14 | 1 | 0 | 1.12 | 0.55 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 99.00 | 12.20 | 14.45 | 13.33 | 17.00 | % | 0.13 | 4 | 0 | 1.12 | 0.54 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 100.00 | 12.20 | 14.15 | 13.18 | 12.85 | % | 0.13 | 43 | 0 | 1.13 | 0.53 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 101.00 | 11.45 | 14.20 | 12.83 | 13.10 | % | 0.13 | 9 | 0 | 1.13 | 0.52 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 102.00 | 11.10 | 14.35 | 12.73 | 17.00 | % | 0.12 | 2 | 0 | 1.15 | 0.51 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 103.00 | 10.75 | 13.55 | 12.15 | 11.71 | % | 0.12 | 15 | 0 | 1.14 | 0.50 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 104.00 | 10.40 | 13.20 | 11.80 | % | 0.11 | 0 | 0 | 1.13 | 0.49 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 105.00 | 10.20 | 12.90 | 11.55 | 11.45 | -7.35 | -39.10% | 0.11 | 2 | 2 | 1.14 | 0.48 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 106.00 | 9.80 | 12.65 | 11.23 | 18.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.14 | 0.47 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 107.00 | 9.50 | 12.45 | 10.98 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.14 | 0.46 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 108.00 | 9.20 | 12.00 | 10.60 | 11.95 | -6.65 | -35.76% | 0.10 | 1 | 3 | 1.14 | 0.45 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 109.00 | 8.95 | 11.75 | 10.35 | 10.22 | -7.41 | -42.04% | 0.09 | 4 | 1 | 1.14 | 0.44 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 110.00 | 8.70 | 11.55 | 10.13 | 9.45 | -9.45 | -50.00% | 0.09 | 20 | 4 | 1.15 | 0.44 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 111.00 | 8.40 | 11.85 | 10.13 | 9.71 | -7.29 | -42.89% | 0.09 | 22 | 1 | 1.17 | 0.43 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 112.00 | 8.15 | 10.90 | 9.53 | 9.48 | % | 0.09 | 27 | 0 | 1.14 | 0.42 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 113.00 | 7.90 | 10.60 | 9.25 | % | 0.08 | 0 | 0 | 1.14 | 0.41 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 114.00 | 7.65 | 10.30 | 8.98 | 8.50 | -6.70 | -44.08% | 0.08 | 2 | 1 | 1.14 | 0.40 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 115.00 | 7.40 | 9.80 | 8.60 | 14.50 | -1.95 | -11.86% | 0.07 | 2 | 12 | 1.13 | 0.39 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 116.00 | 7.20 | 9.65 | 8.43 | % | 0.07 | 0 | 0 | 1.14 | 0.39 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 117.00 | 6.95 | 9.95 | 8.45 | % | 0.07 | 0 | 0 | 1.16 | 0.38 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 118.00 | 6.75 | 9.00 | 7.88 | 7.53 | -8.54 | -53.15% | 0.07 | 1 | 1 | 1.13 | 0.37 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 119.00 | 6.50 | 8.90 | 7.70 | 7.88 | % | 0.06 | 4 | 0 | 1.13 | 0.36 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 120.00 | 7.00 | 8.60 | 7.80 | 7.65 | -8.35 | -52.19% | 0.07 | 27 | 20 | 1.16 | 0.36 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 121.00 | 6.10 | 8.40 | 7.25 | 7.70 | -7.30 | -48.67% | 0.06 | 4 | 2 | 1.13 | 0.35 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 125.00 | 6.00 | 7.65 | 6.83 | 6.87 | % | 0.05 | 21 | 0 | 1.16 | 0.32 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 130.00 | 5.55 | 7.20 | 6.38 | 6.10 | % | 0.05 | 24 | 0 | 1.20 | 0.29 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 135.00 | 4.65 | 6.35 | 5.50 | 5.53 | % | 0.04 | 9 | 0 | 1.19 | 0.26 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 140.00 | 3.35 | 5.75 | 4.55 | 5.28 | % | 0.03 | 4 | 0 | 1.17 | 0.24 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 145.00 | 2.53 | 5.20 | 3.87 | 4.05 | % | 0.03 | 1 | 0 | 1.15 | 0.22 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 150.00 | 2.39 | 4.80 | 3.60 | 3.70 | % | 0.02 | 5 | 0 | 1.18 | 0.19 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 155.00 | 2.09 | 4.95 | 3.52 | % | 0.02 | 0 | 0 | 1.22 | 0.17 | 0.01 | -0.11 | 6/5/2026 3:59:57 PM EST | |||
| 160.00 | 2.85 | 3.80 | 3.33 | 3.05 | % | 0.02 | 3 | 0 | 1.25 | 0.16 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.97 | 1.49 | % | 0.03 | 0 | 0 | 1.44 | -0.07 | 0.00 | -0.06 | 6/5/2026 3:59:57 PM EST | |||
| 60.00 | 1.85 | 3.15 | 2.50 | 2.61 | % | 0.04 | 4 | 0 | 1.20 | -0.10 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 65.00 | 3.05 | 3.70 | 3.38 | 3.41 | % | 0.05 | 24 | 0 | 1.16 | -0.14 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 70.00 | 4.05 | 5.35 | 4.70 | 4.65 | % | 0.07 | 21 | 0 | 1.15 | -0.18 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 75.00 | 5.70 | 6.95 | 6.33 | 6.95 | % | 0.08 | 160 | 0 | 1.15 | -0.22 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 80.00 | 8.40 | 9.05 | 8.73 | 8.20 | % | 0.11 | 171 | 0 | 1.18 | -0.27 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 85.00 | 10.05 | 11.45 | 10.75 | 10.76 | % | 0.13 | 35 | 0 | 1.16 | -0.32 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 90.00 | 12.55 | 14.15 | 13.35 | 13.90 | % | 0.15 | 35 | 0 | 1.16 | -0.37 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 94.00 | 13.75 | 16.50 | 15.13 | 15.59 | +4.59 | +41.73% | 0.16 | 12 | 10 | 1.12 | -0.41 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 95.00 | 15.40 | 17.95 | 16.68 | 16.23 | +4.70 | +40.77% | 0.18 | 18 | 1 | 1.19 | -0.42 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 96.00 | 15.45 | 18.30 | 16.88 | % | 0.18 | 0 | 0 | 1.16 | -0.43 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 97.00 | 16.05 | 18.45 | 17.25 | 18.00 | % | 0.18 | 9 | 0 | 1.15 | -0.44 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 98.00 | 16.65 | 19.15 | 17.90 | 17.23 | +5.13 | +42.40% | 0.18 | 10 | 1 | 1.15 | -0.45 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 99.00 | 17.25 | 20.40 | 18.83 | 18.63 | % | 0.19 | 8 | 0 | 1.17 | -0.46 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 100.00 | 17.85 | 20.30 | 19.08 | 20.60 | % | 0.19 | 3 | 0 | 1.14 | -0.47 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 101.00 | 18.50 | 21.65 | 20.08 | % | 0.20 | 0 | 0 | 1.17 | -0.48 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 102.00 | 19.20 | 22.30 | 20.75 | % | 0.20 | 0 | 0 | 1.17 | -0.49 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 103.00 | 19.60 | 22.90 | 21.25 | % | 0.21 | 0 | 0 | 1.16 | -0.50 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 104.00 | 20.25 | 22.95 | 21.60 | 15.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -0.51 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 105.00 | 20.95 | 24.25 | 22.60 | 15.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.15 | -0.52 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 106.00 | 21.75 | 24.15 | 22.95 | 22.00 | +4.00 | +22.23% | 0.22 | 40 | 40 | 1.13 | -0.53 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 107.00 | 22.40 | 25.70 | 24.05 | % | 0.22 | 0 | 0 | 1.16 | -0.54 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 108.00 | 23.25 | 26.30 | 24.78 | 17.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.16 | -0.55 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 109.00 | 24.00 | 27.15 | 25.58 | 18.33 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.17 | -0.56 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 110.00 | 24.70 | 27.20 | 25.95 | 23.43 | +3.27 | +16.22% | 0.24 | 1 | 1 | 1.14 | -0.56 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 111.00 | 25.45 | 28.60 | 27.03 | % | 0.24 | 0 | 0 | 1.17 | -0.57 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 112.00 | 26.05 | 29.35 | 27.70 | % | 0.25 | 0 | 0 | 1.16 | -0.58 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 113.00 | 26.85 | 30.10 | 28.48 | % | 0.25 | 0 | 0 | 1.17 | -0.59 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 114.00 | 27.60 | 30.70 | 29.15 | % | 0.26 | 0 | 0 | 1.16 | -0.60 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 115.00 | 28.35 | 31.30 | 29.83 | 28.51 | % | 0.26 | 26 | 0 | 1.15 | -0.61 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 116.00 | 29.15 | 32.35 | 30.75 | % | 0.27 | 0 | 0 | 1.16 | -0.61 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 117.00 | 29.95 | 33.15 | 31.55 | % | 0.27 | 0 | 0 | 1.17 | -0.62 | 0.01 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 118.00 | 30.75 | 33.70 | 32.23 | % | 0.27 | 0 | 0 | 1.16 | -0.63 | 0.01 | -0.15 | 6/5/2026 3:59:57 PM EST | |||
| 119.00 | 31.50 | 34.70 | 33.10 | % | 0.28 | 0 | 0 | 1.17 | -0.64 | 0.01 | -0.15 | 6/5/2026 3:59:57 PM EST | |||
| 120.00 | 32.05 | 35.35 | 33.70 | % | 0.28 | 0 | 0 | 1.15 | -0.64 | 0.01 | -0.15 | 6/5/2026 3:59:57 PM EST | |||
| 121.00 | 33.10 | 36.15 | 34.63 | % | 0.29 | 0 | 0 | 1.16 | -0.65 | 0.01 | -0.15 | 6/5/2026 3:59:57 PM EST | |||
| 125.00 | 36.40 | 38.60 | 37.50 | % | 0.30 | 0 | 0 | 1.13 | -0.68 | 0.01 | -0.15 | 6/5/2026 3:59:57 PM EST | |||
| 130.00 | 40.50 | 43.30 | 41.90 | 40.40 | % | 0.32 | 2 | 0 | 1.15 | -0.71 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 135.00 | 44.80 | 47.90 | 46.35 | % | 0.34 | 0 | 0 | 1.17 | -0.74 | 0.01 | -0.13 | 6/5/2026 3:59:57 PM EST | |||
| 140.00 | 48.85 | 52.30 | 50.58 | % | 0.36 | 0 | 0 | 1.15 | -0.76 | 0.01 | -0.13 | 6/5/2026 3:59:57 PM EST | |||
| 145.00 | 53.30 | 56.70 | 55.00 | % | 0.38 | 0 | 0 | 1.15 | -0.78 | 0.01 | -0.12 | 6/5/2026 3:59:57 PM EST | |||
| 150.00 | 58.15 | 61.20 | 59.68 | % | 0.40 | 0 | 0 | 1.17 | -0.81 | 0.01 | -0.11 | 6/5/2026 3:59:57 PM EST | |||
| 155.00 | 62.70 | 65.75 | 64.23 | % | 0.41 | 0 | 0 | 1.16 | -0.82 | 0.01 | -0.11 | 6/5/2026 3:59:57 PM EST | |||
| 160.00 | 67.00 | 70.40 | 68.70 | % | 0.43 | 0 | 0 | 1.12 | -0.84 | 0.01 | -0.10 | 6/5/2026 3:59:57 PM EST |