Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $38.37 as of 6/13/2025 8:55:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.30 | 24.15 | 9.60 | 0.00 | 0.00% | 0 | 4 | 3.11 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 16.00 | 21.85 | 23.60 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 17.00 | 19.75 | 22.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 18.00 | 19.10 | 21.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 19.00 | 18.15 | 21.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 19.50 | 18.75 | 19.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 20.00 | 17.10 | 19.50 | 15.40 | 0.00 | 0.00% | 0 | 8 | 2.04 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 20.50 | 17.75 | 19.05 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 21.00 | 17.25 | 18.10 | 13.80 | 0.00 | 0.00% | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 21.50 | 16.80 | 18.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 22.00 | 16.30 | 17.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 22.50 | 15.25 | 17.10 | 14.95 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 23.00 | 15.25 | 16.00 | 2.17 | 0.00 | 0.00% | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 23.50 | 14.25 | 16.60 | 13.74 | 0.00 | 0.00% | 0 | 18 | 1.85 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 24.00 | 13.30 | 15.80 | 12.10 | 0.00 | 0.00% | 0 | 18 | 1.56 | 0.99 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 24.50 | 12.95 | 15.05 | 12.32 | 0.00 | 0.00% | 0 | 24 | 1.54 | 0.99 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 13.30 | 13.70 | 13.50 | +3.30 | +32.36% | 1 | 445 | 1.63 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.50 | 12.35 | 14.70 | 10.40 | 0.00 | 0.00% | 0 | 22 | 1.35 | 0.97 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 26.00 | 11.55 | 13.55 | 13.57 | +2.73 | +25.19% | 22 | 752 | 1.64 | 0.96 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 26.50 | 11.90 | 12.25 | 10.49 | 0.00 | 0.00% | 0 | 82 | 1.33 | 0.95 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 27.00 | 11.40 | 12.30 | 9.17 | 0.00 | 0.00% | 0 | 61 | 2.08 | 0.94 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 27.50 | 10.75 | 12.30 | 11.76 | +1.89 | +19.15% | 2 | 384 | 1.45 | 0.94 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 28.00 | 10.50 | 10.95 | 11.27 | +1.90 | +20.28% | 30 | 622 | 1.84 | 0.93 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 28.50 | 9.70 | 10.85 | 11.25 | +1.95 | +20.97% | 1 | 132 | 1.84 | 0.92 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 29.00 | 9.55 | 10.10 | 10.37 | +2.20 | +26.93% | 16 | 73 | 0.92 | 0.91 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 29.50 | 9.10 | 11.00 | 9.65 | +1.16 | +13.67% | 9 | 34 | 1.24 | 0.90 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 8.65 | 10.80 | 9.00 | +0.85 | +10.43% | 16 | 619 | 1.29 | 0.88 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 31.00 | 7.10 | 9.15 | 8.17 | +1.17 | +16.72% | 18 | 418 | 1.12 | 0.85 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 32.00 | 6.85 | 8.15 | 8.40 | +2.13 | +33.98% | 4 | 685 | 1.09 | 0.82 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 33.00 | 5.95 | 6.95 | 7.00 | +1.64 | +30.60% | 21 | 44 | 1.46 | 0.78 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 34.00 | 5.50 | 5.85 | 6.05 | +1.46 | +31.81% | 1,505 | 1,537 | 0.90 | 0.74 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 35.00 | 4.95 | 5.35 | 4.90 | +0.60 | +13.96% | 172 | 596 | 0.98 | 0.70 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 36.00 | 2.81 | 6.10 | 4.33 | +0.59 | +15.78% | 1,518 | 168 | 0.93 | 0.65 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 37.00 | 2.90 | 4.70 | 4.40 | +1.31 | +42.40% | 24 | 230 | 0.92 | 0.60 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 38.00 | 1.81 | 4.35 | 3.50 | +0.80 | +29.63% | 54 | 317 | 0.85 | 0.55 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 39.00 | 2.84 | 3.10 | 3.15 | +0.79 | +33.48% | 112 | 39 | 0.94 | 0.49 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 40.00 | 2.52 | 2.78 | 2.72 | +0.68 | +33.34% | 360 | 364 | 0.96 | 0.44 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 41.00 | 1.03 | 2.71 | 2.28 | +0.56 | +32.56% | 240 | 372 | 0.83 | 0.39 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 42.00 | 1.77 | 2.47 | 2.00 | +0.46 | +29.87% | 190 | 54 | 1.00 | 0.34 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 43.00 | 0.87 | 2.00 | 1.82 | +0.57 | +45.60% | 197 | 2,250 | 0.86 | 0.30 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 44.00 | 1.16 | 1.93 | 1.86 | +0.65 | +53.72% | 18 | 73 | 0.98 | 0.26 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 45.00 | 1.00 | 1.76 | 1.38 | +0.38 | +38.00% | 104 | 16 | 0.99 | 0.23 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 46.00 | 1.05 | 1.25 | 1.24 | +0.24 | +24.00% | 110 | 10 | 1.00 | 0.20 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 47.00 | 0.74 | 1.07 | 1.06 | +0.29 | +37.67% | 100 | 1 | 0.96 | 0.17 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 48.00 | 0.80 | 0.97 | 0.95 | +0.20 | +26.67% | 118 | 105 | 1.01 | 0.15 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 1.76 | % | 0 | 0 | 1.43 | 0.12 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 50.00 | 0.60 | 0.79 | 0.74 | +0.19 | +34.55% | 1,961 | 51 | 1.03 | 0.12 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 2.39 | 0.73 | +0.28 | +62.23% | 1 | 3 | 1.77 | 0.08 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.67 | 0.46 | 0.00 | 0.00% | 0 | 84 | 1.19 | 0.08 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.60 | 0.66 | +0.25 | +60.98% | 2 | 32 | 1.21 | 0.07 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 1.41 | 0.34 | 0.00 | 0.00% | 0 | 9 | 1.59 | 0.05 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 55.00 | 0.13 | 0.43 | 0.40 | % | 2 | 0 | 0.99 | 0.05 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.30 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.31 | 0.13 | 0.00 | 0.00% | 0 | 16 | 3.68 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 18.00 | 0.01 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 60 | 2.12 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 59 | 2.15 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 19.50 | 0.01 | 1.32 | 0.21 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.64 | 0.10 | +0.02 | +25.00% | 18 | 75 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.56 | 0.13 | 0.00 | 0.00% | 2 | 90 | 2.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.00 | 0.03 | 0.27 | 0.14 | +0.01 | +7.70% | 9 | 3,082 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.50 | 0.01 | 0.71 | 0.10 | -0.01 | -9.10% | 4 | 93 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.00 | 0.10 | 0.21 | 0.09 | 0.00 | 0.00% | 30 | 241 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.66 | 0.10 | -0.01 | -9.10% | 1 | 95 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.25 | 0.10 | -0.14 | -58.34% | 21 | 54 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.49 | 0.18 | +0.03 | +20.00% | 5 | 255 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.00 | 0.01 | 0.79 | 0.15 | 0.00 | 0.00% | 2 | 199 | 1.27 | -0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.47 | 0.16 | 0.00 | 0.00% | 0 | 27 | 1.46 | -0.01 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.20 | 0.16 | -0.04 | -20.00% | 15 | 159 | 1.88 | -0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.50 | 0.06 | 0.58 | 0.20 | 0.00 | 0.00% | 37 | 57 | 1.15 | -0.03 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 26.00 | 0.05 | 0.64 | 0.15 | -0.07 | -31.82% | 1 | 50 | 1.12 | -0.04 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 26.50 | 0.21 | 0.25 | 0.24 | -0.03 | -11.12% | 1 | 188 | 1.04 | -0.05 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 27.00 | 0.24 | 0.32 | 0.27 | -0.03 | -10.00% | 14 | 78 | 1.03 | -0.06 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.53 | 0.25 | -0.08 | -24.25% | 2 | 30 | 1.09 | -0.06 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 28.00 | 0.30 | 0.59 | 0.29 | -0.13 | -30.96% | 16 | 138 | 1.06 | -0.07 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.55 | 0.84 | 0.00 | 0.00% | 0 | 84 | 1.20 | -0.08 | 0.02 | -0.03 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 29.00 | 0.39 | 2.27 | 0.39 | -0.15 | -27.78% | 2 | 57 | 1.37 | -0.09 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 2.24 | 0.40 | -0.25 | -38.47% | 7 | 16 | 1.87 | -0.10 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 0.49 | 0.68 | 0.48 | -0.19 | -28.36% | 85 | 334 | 0.97 | -0.12 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 31.00 | 0.64 | 0.83 | 0.78 | -0.10 | -11.37% | 412 | 180 | 0.95 | -0.15 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 32.00 | 0.86 | 1.03 | 0.92 | -0.33 | -26.40% | 21 | 62 | 0.95 | -0.18 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 33.00 | 1.10 | 1.25 | 1.25 | -0.28 | -18.31% | 102 | 291 | 0.93 | -0.22 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 34.00 | 1.40 | 1.58 | 1.45 | -0.35 | -19.45% | 31 | 31 | 0.94 | -0.26 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 35.00 | 1.67 | 1.95 | 1.81 | -0.37 | -16.98% | 258 | 321 | 0.91 | -0.30 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 36.00 | 2.13 | 2.33 | 2.21 | -0.64 | -22.46% | 18 | 95 | 0.92 | -0.35 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 37.00 | 2.53 | 2.82 | 2.32 | -0.93 | -28.62% | 67 | 96 | 0.92 | -0.40 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 38.00 | 3.00 | 3.30 | 3.15 | -0.70 | -18.19% | 101 | 109 | 0.91 | -0.45 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 39.00 | 3.50 | 3.90 | 3.81 | -0.59 | -13.41% | 917 | 29 | 0.89 | -0.51 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 40.00 | 4.10 | 4.80 | 4.60 | % | 69 | 0 | 0.96 | -0.56 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 41.00 | 4.15 | 5.25 | 4.30 | % | 5 | 0 | 0.81 | -0.61 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 42.00 | 5.55 | 5.95 | 8.95 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.66 | 0.05 | -0.06 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 43.00 | 6.30 | 8.20 | 5.75 | % | 4 | 0 | 1.18 | -0.70 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 44.00 | 6.75 | 7.70 | % | 0 | 0 | 1.39 | -0.74 | 0.04 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 45.00 | 7.15 | 8.70 | % | 0 | 0 | 1.52 | -0.77 | 0.04 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 46.00 | 7.40 | 10.30 | % | 0 | 0 | 0.95 | -0.80 | 0.04 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 47.00 | 8.60 | 9.95 | % | 0 | 0 | 0.71 | -0.83 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 48.00 | 10.00 | 10.95 | % | 0 | 0 | 1.44 | -0.85 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 49.00 | 10.20 | 12.60 | % | 0 | 0 | 0.90 | -0.88 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 50.00 | 12.00 | 12.70 | % | 0 | 0 | 1.38 | -0.88 | 0.02 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 51.00 | 13.10 | 14.85 | % | 0 | 0 | 1.45 | -0.92 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 52.00 | 13.75 | 14.65 | % | 0 | 0 | 1.55 | -0.92 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 53.00 | 14.65 | 15.80 | % | 0 | 0 | 1.58 | -0.93 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 54.00 | 15.20 | 17.25 | 15.95 | % | 26 | 0 | 1.05 | -0.95 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 55.00 | 16.85 | 17.50 | % | 0 | 0 | 1.44 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST |