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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.85 | 19.50 | 19.55 | % | 1 | 0 | 1.95 | 0.99 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 25.00 | 13.20 | 14.40 | % | 0 | 0 | 1.51 | 0.93 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 27.00 | 11.25 | 13.55 | % | 0 | 0 | 1.04 | 0.89 | 0.02 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 28.00 | 10.00 | 12.10 | % | 0 | 0 | 0.80 | 0.86 | 0.02 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 29.00 | 9.90 | 11.90 | % | 0 | 0 | 1.10 | 0.84 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 30.00 | 9.35 | 10.50 | 10.03 | % | 1 | 0 | 0.88 | 0.81 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 31.00 | 8.55 | 9.90 | 10.23 | % | 1 | 0 | 0.93 | 0.78 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 31.50 | 8.20 | 9.90 | % | 0 | 0 | 0.98 | 0.77 | 0.02 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 32.00 | 7.65 | 10.10 | 8.35 | % | 1 | 0 | 1.01 | 0.75 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 32.50 | 7.60 | 9.85 | % | 0 | 0 | 1.05 | 0.74 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 33.00 | 6.10 | 9.50 | % | 0 | 0 | 0.92 | 0.72 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 33.50 | 7.00 | 8.65 | % | 0 | 0 | 0.99 | 0.71 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 34.00 | 6.35 | 8.20 | % | 0 | 0 | 0.93 | 0.69 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 34.50 | 6.65 | 7.60 | % | 0 | 0 | 0.96 | 0.68 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 35.00 | 6.35 | 7.45 | % | 0 | 0 | 0.97 | 0.66 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 35.50 | 6.00 | 7.25 | 5.47 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.65 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 36.00 | 4.95 | 7.00 | 5.38 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.63 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 36.50 | 5.60 | 6.60 | 6.34 | % | 1 | 0 | 0.96 | 0.62 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 37.00 | 5.00 | 6.35 | 6.45 | % | 14 | 0 | 0.93 | 0.60 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 37.50 | 4.95 | 6.10 | 5.60 | +0.91 | +19.41% | 6 | 6 | 0.94 | 0.58 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 38.00 | 4.80 | 6.60 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.57 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 38.50 | 4.45 | 5.70 | 5.03 | % | 2 | 0 | 0.94 | 0.55 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 39.00 | 4.50 | 5.60 | 5.40 | +1.22 | +29.19% | 3 | 2 | 0.97 | 0.54 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 39.50 | 4.35 | 5.80 | 4.85 | +0.95 | +24.36% | 3 | 4 | 1.01 | 0.52 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 40.00 | 2.99 | 5.30 | 4.47 | +0.27 | +6.43% | 25 | 15 | 0.89 | 0.51 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 40.50 | 2.53 | 4.95 | % | 0 | 0 | 0.84 | 0.49 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 41.00 | 2.40 | 4.80 | 4.32 | % | 47 | 0 | 0.85 | 0.48 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 41.50 | 2.63 | 4.65 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.47 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 42.00 | 2.52 | 4.55 | 4.32 | % | 3 | 0 | 0.90 | 0.45 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 43.00 | 1.79 | 4.20 | % | 0 | 0 | 0.85 | 0.42 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 44.00 | 1.58 | 3.65 | 3.60 | % | 12 | 0 | 0.84 | 0.40 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 45.00 | 1.75 | 4.80 | % | 0 | 0 | 1.01 | 0.37 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 46.00 | 1.26 | 3.45 | % | 0 | 0 | 0.87 | 0.35 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 47.00 | 1.64 | 3.45 | % | 0 | 0 | 0.95 | 0.33 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 50.00 | 0.44 | 2.97 | % | 0 | 0 | 0.85 | 0.27 | 0.03 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.24 | % | 0 | 0 | 2.09 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.16 | 0.76 | % | 10 | 0 | 1.56 | -0.07 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 27.00 | 0.00 | 2.64 | % | 0 | 0 | 1.51 | -0.11 | 0.02 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 2.45 | 1.00 | % | 5 | 0 | 1.37 | -0.14 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 29.00 | 0.00 | 2.01 | % | 0 | 0 | 1.16 | -0.16 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 30.00 | 1.14 | 2.32 | 1.68 | % | 1 | 0 | 0.96 | -0.19 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 31.00 | 0.68 | 2.24 | % | 0 | 0 | 0.80 | -0.22 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 31.50 | 1.68 | 2.75 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.23 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 32.00 | 0.66 | 2.88 | 2.15 | -0.51 | -19.18% | 1 | 2 | 0.79 | -0.25 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 32.50 | 0.70 | 4.05 | % | 0 | 0 | 0.90 | -0.26 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 33.00 | 0.83 | 2.98 | 2.60 | +1.49 | +134.24% | 8 | 2 | 0.75 | -0.28 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 33.50 | 1.13 | 3.60 | 2.63 | % | 21 | 0 | 0.82 | -0.29 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 34.00 | 2.32 | 3.70 | % | 0 | 0 | 0.92 | -0.31 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 34.50 | 1.68 | 4.55 | % | 0 | 0 | 0.89 | -0.32 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 35.00 | 2.44 | 5.25 | 3.64 | -0.60 | -14.16% | 8 | 1 | 1.00 | -0.34 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 35.50 | 2.14 | 4.40 | % | 0 | 0 | 0.84 | -0.35 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 36.00 | 2.21 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.37 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 36.50 | 2.97 | 4.90 | % | 0 | 0 | 0.87 | -0.38 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 37.00 | 2.77 | 6.20 | % | 0 | 0 | 0.93 | -0.40 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 37.50 | 3.45 | 5.45 | % | 0 | 0 | 0.86 | -0.42 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 38.00 | 4.75 | 5.75 | 5.00 | % | 4 | 0 | 0.97 | -0.43 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 38.50 | 4.65 | 6.05 | % | 0 | 0 | 0.94 | -0.45 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 39.00 | 4.90 | 6.50 | % | 0 | 0 | 0.95 | -0.46 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 39.50 | 5.10 | 6.65 | 5.85 | % | 22 | 0 | 0.92 | -0.48 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 40.00 | 5.75 | 7.90 | 5.85 | % | 4 | 0 | 1.04 | -0.49 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 40.50 | 6.20 | 7.40 | % | 0 | 0 | 0.98 | -0.51 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 41.00 | 5.35 | 7.65 | % | 0 | 0 | 0.98 | -0.52 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 41.50 | 6.60 | 8.15 | % | 0 | 0 | 0.97 | -0.53 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 42.00 | 7.20 | 8.85 | % | 0 | 0 | 1.02 | -0.55 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 43.00 | 6.95 | 9.05 | % | 0 | 0 | 0.89 | -0.58 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 44.00 | 8.35 | 9.75 | % | 0 | 0 | 0.95 | -0.60 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 45.00 | 8.90 | 10.65 | % | 0 | 0 | 0.95 | -0.63 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 46.00 | 9.10 | 11.30 | % | 0 | 0 | 0.89 | -0.65 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 47.00 | 10.55 | 12.10 | % | 0 | 0 | 0.95 | -0.67 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 50.00 | 12.90 | 14.55 | % | 0 | 0 | 0.92 | -0.73 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST |