Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $45.94 as of 6/20/2025 8:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 39.10 | 42.85 | 18.05 | 0.00 | 0.00% | 0 | 3 | 3.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:06 PM EST |
| 7.50 | 36.55 | 39.95 | 36.50 | 0.00 | 0.00% | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 10.00 | 35.25 | 37.45 | 36.31 | +9.46 | +35.24% | 7 | 264 | 2.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 11.00 | 33.15 | 35.35 | 12.25 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:06 PM EST |
| 12.50 | 31.70 | 34.85 | 22.55 | 0.00 | 0.00% | 0 | 95 | 2.16 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:06 PM EST |
| 14.00 | 31.30 | 33.35 | 25.80 | 0.00 | 0.00% | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:06 PM EST |
| 15.00 | 30.10 | 31.85 | 31.75 | +6.78 | +27.16% | 13 | 1,754 | 1.71 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 16.00 | 29.70 | 31.30 | 31.37 | +11.92 | +61.29% | 5 | 125 | 1.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 17.50 | 27.05 | 30.05 | 27.00 | 0.00 | 0.00% | 0 | 258 | 2.28 | 0.99 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 19.00 | 25.90 | 27.15 | 22.85 | 0.00 | 0.00% | 0 | 77 | 1.46 | 0.98 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 20.00 | 25.90 | 26.60 | 26.39 | +2.05 | +8.43% | 14 | 1,118 | 1.39 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 21.00 | 23.60 | 25.30 | 26.45 | +7.64 | +40.62% | 2 | 140 | 1.31 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 22.50 | 23.35 | 23.75 | 23.70 | +1.50 | +6.76% | 231 | 820 | 1.24 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 24.00 | 20.85 | 23.55 | 25.00 | +4.40 | +21.36% | 10 | 604 | 1.20 | 0.95 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 25.00 | 21.15 | 21.40 | 21.35 | +1.76 | +8.99% | 227 | 3,702 | 1.14 | 0.95 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 26.00 | 19.35 | 20.55 | 20.73 | +2.62 | +14.47% | 120 | 1,725 | 0.71 | 0.94 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 27.00 | 18.85 | 19.60 | 19.45 | +5.93 | +43.87% | 328 | 2,226 | 0.83 | 0.93 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 28.00 | 18.40 | 18.80 | 19.08 | +2.21 | +13.10% | 3 | 1,489 | 0.94 | 0.92 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 29.00 | 17.50 | 17.90 | 18.13 | +2.33 | +14.75% | 3 | 345 | 0.85 | 0.91 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 30.00 | 16.75 | 18.00 | 16.83 | +1.41 | +9.15% | 127 | 13,163 | 1.09 | 0.90 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 31.00 | 15.80 | 16.20 | 16.00 | +1.12 | +7.53% | 41 | 716 | 0.92 | 0.89 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 32.00 | 14.15 | 16.75 | 15.50 | +1.55 | +11.12% | 18 | 806 | 0.99 | 0.87 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 33.00 | 14.30 | 14.70 | 14.85 | +1.25 | +9.20% | 4 | 443 | 0.95 | 0.86 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 34.00 | 11.95 | 15.25 | 14.45 | +3.40 | +30.77% | 85 | 314 | 0.91 | 0.84 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 35.00 | 12.35 | 13.70 | 13.02 | +0.92 | +7.61% | 220 | 6,458 | 0.95 | 0.82 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 36.00 | 11.05 | 13.55 | 12.14 | +2.05 | +20.32% | 36 | 314 | 0.94 | 0.80 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 37.00 | 11.45 | 11.90 | 11.90 | +1.35 | +12.80% | 5 | 2,882 | 0.95 | 0.78 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 38.00 | 10.05 | 11.65 | 11.20 | +0.96 | +9.38% | 22 | 471 | 0.92 | 0.75 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 39.00 | 10.35 | 10.60 | 11.00 | +1.66 | +17.78% | 3 | 1,047 | 0.96 | 0.73 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 40.00 | 9.80 | 10.25 | 9.76 | +0.68 | +7.49% | 252 | 3,647 | 0.98 | 0.71 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 41.00 | 9.20 | 9.50 | 9.40 | +1.25 | +15.34% | 6 | 280 | 0.97 | 0.69 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 42.00 | 8.70 | 9.05 | 9.06 | +1.02 | +12.69% | 12 | 520 | 0.97 | 0.66 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 43.00 | 8.25 | 8.45 | 8.28 | +0.48 | +6.16% | 121 | 419 | 0.97 | 0.64 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 44.00 | 7.75 | 8.05 | 8.40 | +1.25 | +17.49% | 6 | 125 | 0.98 | 0.62 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 45.00 | 7.30 | 7.60 | 7.40 | +0.46 | +6.63% | 1,227 | 3,654 | 0.98 | 0.60 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 46.00 | 6.70 | 7.20 | 7.00 | +0.47 | +7.20% | 125 | 89 | 0.97 | 0.58 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 47.00 | 6.50 | 6.80 | 6.88 | +0.73 | +11.87% | 43 | 71 | 0.98 | 0.56 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 48.00 | 6.05 | 7.15 | 6.47 | +0.52 | +8.74% | 73 | 76 | 1.03 | 0.54 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 49.00 | 5.75 | 6.15 | 6.20 | +0.97 | +18.55% | 132 | 108 | 0.99 | 0.52 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 50.00 | 5.45 | 5.90 | 5.75 | +0.60 | +11.65% | 1,733 | 8,347 | 1.00 | 0.51 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 55.00 | 4.20 | 4.55 | 4.55 | +0.55 | +13.75% | 291 | 467 | 1.03 | 0.43 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 60.00 | 3.25 | 3.45 | 3.25 | +0.21 | +6.91% | 547 | 3,873 | 1.05 | 0.37 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 65.00 | 2.54 | 2.70 | 2.60 | % | 387 | 0 | 1.07 | 0.32 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 32 | 4.84 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 159 | 2.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 609 | 1.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | -0.28 | -84.85% | 46 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 12.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 26 | 152 | 1.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 14.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:06 PM EST |
| 15.00 | 0.06 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1,264 | 1.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.53 | 0.17 | -0.03 | -15.00% | 15 | 1,457 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 17.50 | 0.15 | 0.76 | 0.18 | -0.05 | -21.74% | 1 | 4,076 | 1.73 | -0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 19.00 | 0.20 | 1.18 | 0.27 | 0.00 | 0.00% | 0 | 238 | 1.84 | -0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 20.00 | 0.25 | 0.29 | 0.26 | -0.09 | -25.72% | 5 | 2,437 | 1.26 | -0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 21.00 | 0.25 | 0.93 | 0.44 | -0.06 | -12.00% | 6 | 1,843 | 1.47 | -0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 22.50 | 0.30 | 1.22 | 0.41 | -0.05 | -10.87% | 295 | 1,504 | 1.43 | -0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 586 | 0.99 | -0.05 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 25.00 | 0.29 | 0.60 | 0.54 | -0.18 | -25.00% | 28 | 2,536 | 1.07 | -0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 26.00 | 0.21 | 1.05 | 0.58 | -0.25 | -30.12% | 10 | 752 | 1.10 | -0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 27.00 | 0.30 | 1.09 | 0.64 | -0.34 | -34.70% | 14 | 1,988 | 1.07 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 28.00 | 0.74 | 0.93 | 0.81 | -0.28 | -25.69% | 3 | 451 | 1.07 | -0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 29.00 | 0.83 | 1.37 | 1.00 | -0.30 | -23.08% | 5 | 477 | 1.10 | -0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 30.00 | 1.07 | 1.19 | 1.17 | -0.32 | -21.48% | 163 | 11,628 | 1.04 | -0.10 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 31.00 | 0.87 | 1.68 | 2.49 | 0.00 | 0.00% | 0 | 103 | 1.02 | -0.11 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 32.00 | 1.20 | 1.91 | 1.54 | -0.57 | -27.02% | 11 | 362 | 1.04 | -0.13 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 33.00 | 1.63 | 1.94 | 1.62 | -0.63 | -28.00% | 70 | 342 | 1.03 | -0.14 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 34.00 | 1.82 | 2.43 | 1.92 | -0.66 | -25.59% | 16 | 180 | 1.05 | -0.16 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 35.00 | 2.21 | 2.36 | 2.28 | -0.62 | -21.38% | 1,102 | 3,782 | 1.02 | -0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 36.00 | 2.38 | 2.79 | 2.45 | -0.75 | -23.44% | 4 | 283 | 1.01 | -0.20 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 37.00 | 2.83 | 3.00 | 2.88 | -0.90 | -23.81% | 6 | 149 | 1.01 | -0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 38.00 | 3.20 | 3.55 | 3.35 | -0.70 | -17.29% | 69 | 166 | 1.03 | -0.25 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 39.00 | 3.60 | 3.95 | 3.60 | -0.85 | -19.11% | 19 | 308 | 1.03 | -0.27 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 40.00 | 4.00 | 4.25 | 4.15 | -0.76 | -15.48% | 3,541 | 518 | 1.01 | -0.29 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 41.00 | 4.50 | 4.85 | 4.44 | -2.51 | -36.12% | 18 | 201 | 1.03 | -0.31 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 42.00 | 4.95 | 5.15 | 5.07 | -0.88 | -14.79% | 19 | 191 | 1.01 | -0.34 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 43.00 | 5.25 | 5.75 | 6.50 | 0.00 | 0.00% | 0 | 81 | 1.01 | -0.36 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 44.00 | 5.75 | 6.30 | 6.10 | -1.20 | -16.44% | 3 | 12 | 1.01 | -0.38 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 45.00 | 6.60 | 6.80 | 6.70 | -1.40 | -17.29% | 1,163 | 390 | 1.03 | -0.40 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 46.00 | 7.15 | 7.50 | 7.24 | -1.54 | -17.54% | 84 | 1 | 1.04 | -0.42 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 47.00 | 7.55 | 8.05 | 7.97 | % | 3 | 0 | 1.02 | -0.44 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 48.00 | 8.15 | 8.75 | 8.10 | -1.65 | -16.93% | 45 | 1 | 1.03 | -0.46 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 49.00 | 8.80 | 9.30 | 8.35 | -2.19 | -20.78% | 111 | 5 | 1.02 | -0.48 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 50.00 | 9.50 | 9.95 | 9.85 | -1.00 | -9.22% | 45 | 551 | 1.03 | -0.49 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 55.00 | 13.05 | 13.75 | 18.15 | 0.00 | 0.00% | 0 | 115 | 1.06 | -0.57 | 0.02 | -0.07 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 60.00 | 16.95 | 17.80 | 18.90 | 0.00 | 0.00% | 0 | 11 | 1.08 | -0.63 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 65.00 | 21.15 | 22.25 | 20.00 | % | 20 | 0 | 1.11 | -0.68 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |