Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $71.45 as of 6/28/2026 8:15:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.10 | 38.25 | 37.18 | 38.00 | +7.50 | +24.59% | 1.06 | 16 | 90 | 1.57 | 0.97 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 40.00 | 31.80 | 34.20 | 33.00 | 29.00 | +2.00 | +7.41% | 0.82 | 1 | 213 | 1.14 | 0.94 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 45.00 | 27.60 | 29.30 | 28.45 | 29.00 | +6.07 | +26.48% | 0.63 | 1 | 83 | 1.09 | 0.91 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 50.00 | 24.15 | 25.20 | 24.68 | 24.10 | +4.35 | +22.03% | 0.49 | 51 | 245 | 1.11 | 0.86 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 55.00 | 20.60 | 21.40 | 21.00 | 16.80 | 0.00 | 0.00% | 0.38 | 0 | 108 | 1.08 | 0.80 | 0.01 | -0.08 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 60.00 | 17.40 | 18.25 | 17.83 | 18.33 | +4.43 | +31.88% | 0.30 | 26 | 1,036 | 1.07 | 0.74 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 65.00 | 14.70 | 15.55 | 15.13 | 14.65 | +3.25 | +28.51% | 0.23 | 207 | 222 | 1.07 | 0.67 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 70.00 | 12.50 | 13.15 | 12.83 | 12.50 | +3.22 | +34.70% | 0.18 | 404 | 699 | 1.08 | 0.61 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 75.00 | 10.45 | 11.00 | 10.73 | 10.64 | +2.76 | +35.03% | 0.14 | 431 | 1,871 | 1.07 | 0.55 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 80.00 | 8.75 | 9.25 | 9.00 | 9.11 | +2.68 | +41.68% | 0.11 | 731 | 3,006 | 1.07 | 0.48 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 85.00 | 7.35 | 7.80 | 7.58 | 7.62 | +2.32 | +43.78% | 0.09 | 258 | 5,129 | 1.08 | 0.43 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 90.00 | 6.35 | 6.55 | 6.45 | 6.40 | +1.95 | +43.82% | 0.07 | 576 | 6,353 | 1.09 | 0.38 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 95.00 | 5.20 | 5.50 | 5.35 | 5.26 | +1.46 | +38.43% | 0.06 | 280 | 1,934 | 1.08 | 0.33 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 100.00 | 4.50 | 4.70 | 4.60 | 4.60 | +1.38 | +42.86% | 0.05 | 1,995 | 16,115 | 1.10 | 0.29 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 105.00 | 3.65 | 4.20 | 3.93 | 3.90 | +1.13 | +40.80% | 0.04 | 207 | 1,375 | 1.11 | 0.25 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 110.00 | 3.10 | 3.55 | 3.33 | 3.35 | +1.06 | +46.29% | 0.03 | 427 | 6,243 | 1.11 | 0.22 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 115.00 | 2.77 | 2.98 | 2.88 | 2.90 | +0.88 | +43.57% | 0.03 | 241 | 1,629 | 1.12 | 0.19 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 120.00 | 2.38 | 2.60 | 2.49 | 2.47 | +0.72 | +41.15% | 0.02 | 2,345 | 3,854 | 1.13 | 0.17 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 125.00 | 2.05 | 2.28 | 2.17 | 2.20 | +0.63 | +40.13% | 0.02 | 91 | 2,434 | 1.14 | 0.15 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 130.00 | 1.69 | 2.05 | 1.87 | 1.89 | +0.46 | +32.17% | 0.01 | 296 | 2,684 | 1.14 | 0.14 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 135.00 | 1.58 | 1.80 | 1.69 | 1.91 | +0.66 | +52.80% | 0.01 | 36 | 1,179 | 1.16 | 0.12 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 140.00 | 1.34 | 1.62 | 1.48 | 1.70 | +0.64 | +60.38% | 0.01 | 108 | 1,086 | 1.17 | 0.11 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 145.00 | 1.20 | 1.40 | 1.30 | 1.50 | +0.55 | +57.90% | 0.01 | 10 | 562 | 1.18 | 0.10 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 150.00 | 1.11 | 1.40 | 1.26 | 1.19 | +0.29 | +32.23% | 0.01 | 458 | 7,594 | 1.21 | 0.09 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 155.00 | 0.91 | 1.21 | 1.06 | 1.19 | +0.39 | +48.75% | 0.01 | 53 | 685 | 1.20 | 0.08 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 160.00 | 0.70 | 1.09 | 0.90 | 1.06 | +0.38 | +55.89% | 0.01 | 69 | 716 | 1.20 | 0.07 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 165.00 | 0.77 | 0.99 | 0.88 | 0.93 | +0.29 | +45.32% | 0.01 | 39 | 677 | 1.23 | 0.06 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 170.00 | 0.71 | 0.87 | 0.79 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 858 | 1.23 | 0.06 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 175.00 | 0.61 | 0.77 | 0.69 | 0.80 | +0.31 | +63.27% | 0.00 | 22 | 851 | 1.24 | 0.05 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 180.00 | 0.39 | 0.76 | 0.58 | 0.64 | +0.16 | +33.34% | 0.00 | 97 | 3,374 | 1.22 | 0.05 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 185.00 | 0.13 | 0.80 | 0.47 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.17 | 0.05 | 0.00 | -0.03 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 190.00 | 0.42 | 0.63 | 0.53 | 0.64 | +0.21 | +48.84% | 0.00 | 59 | 2,131 | 1.26 | 0.04 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.30 | 0.55 | 0.43 | 0.51 | -0.13 | -20.32% | 0.01 | 137 | 605 | 1.10 | -0.03 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 40.00 | 0.85 | 1.01 | 0.93 | 0.86 | -0.38 | -30.65% | 0.02 | 19 | 921 | 1.11 | -0.06 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 45.00 | 1.50 | 1.78 | 1.64 | 1.79 | -0.37 | -17.13% | 0.04 | 150 | 1,666 | 1.09 | -0.09 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 50.00 | 2.59 | 2.83 | 2.71 | 2.68 | -0.81 | -23.21% | 0.05 | 462 | 2,829 | 1.08 | -0.14 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 55.00 | 3.95 | 4.25 | 4.10 | 4.25 | -0.95 | -18.27% | 0.07 | 273 | 1,441 | 1.07 | -0.20 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 60.00 | 5.75 | 6.25 | 6.00 | 5.85 | -1.65 | -22.00% | 0.10 | 147 | 2,022 | 1.08 | -0.26 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 65.00 | 7.95 | 8.45 | 8.20 | 8.32 | -1.74 | -17.30% | 0.13 | 209 | 4,609 | 1.07 | -0.33 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 70.00 | 10.45 | 11.15 | 10.80 | 10.80 | -2.30 | -17.56% | 0.15 | 7,967 | 7,473 | 1.07 | -0.39 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 75.00 | 13.55 | 14.20 | 13.88 | 13.70 | -2.83 | -17.12% | 0.19 | 214 | 2,343 | 1.09 | -0.45 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 80.00 | 16.75 | 17.40 | 17.08 | 16.87 | -3.51 | -17.23% | 0.21 | 148 | 9,499 | 1.08 | -0.52 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 85.00 | 20.35 | 20.95 | 20.65 | 20.71 | -3.39 | -14.07% | 0.24 | 56 | 1,607 | 1.09 | -0.57 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 90.00 | 24.15 | 24.75 | 24.45 | 24.70 | -3.82 | -13.40% | 0.27 | 35 | 947 | 1.10 | -0.62 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 95.00 | 27.95 | 28.80 | 28.38 | 28.60 | -5.15 | -15.26% | 0.30 | 33 | 1,236 | 1.10 | -0.67 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 100.00 | 32.05 | 33.30 | 32.68 | 32.73 | -4.22 | -11.43% | 0.33 | 4,043 | 6,603 | 1.12 | -0.71 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 105.00 | 36.40 | 37.45 | 36.93 | 35.59 | -5.50 | -13.39% | 0.35 | 66 | 232 | 1.12 | -0.75 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 110.00 | 40.70 | 42.35 | 41.53 | 41.34 | -4.63 | -10.08% | 0.38 | 10 | 302 | 1.15 | -0.78 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 115.00 | 44.00 | 46.55 | 45.28 | 46.15 | -5.15 | -10.04% | 0.39 | 11 | 151 | 1.02 | -0.81 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 120.00 | 49.70 | 51.10 | 50.40 | 50.90 | -5.32 | -9.47% | 0.42 | 33 | 874 | 1.14 | -0.83 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 125.00 | 54.05 | 55.95 | 55.00 | 54.30 | -7.30 | -11.86% | 0.44 | 9 | 791 | 1.11 | -0.85 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 130.00 | 58.85 | 60.60 | 59.73 | 58.50 | +1.50 | +2.64% | 0.46 | 2 | 72 | 1.10 | -0.86 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 135.00 | 63.70 | 65.60 | 64.65 | 58.18 | 0.00 | 0.00% | 0.48 | 0 | 47 | 1.32 | -0.88 | 0.01 | -0.06 | 6/18/2026 | 6/26/2026 4:00:01 PM EST |
| 140.00 | 68.70 | 70.35 | 69.53 | 69.65 | +3.95 | +6.02% | 0.50 | 1 | 45 | 1.33 | -0.89 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 145.00 | 73.50 | 75.30 | 74.40 | 62.67 | 0.00 | 0.00% | 0.51 | 0 | 39 | 1.37 | -0.90 | 0.01 | -0.05 | 6/15/2026 | 6/26/2026 4:00:01 PM EST |
| 150.00 | 78.15 | 80.15 | 79.15 | 75.20 | 0.00 | 0.00% | 0.53 | 0 | 50 | 1.39 | -0.91 | 0.00 | -0.05 | 6/23/2026 | 6/26/2026 4:00:01 PM EST |
| 155.00 | 83.05 | 85.15 | 84.10 | 59.21 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.43 | -0.92 | 0.00 | -0.04 | 6/1/2026 | 6/26/2026 4:00:01 PM EST |
| 160.00 | 88.15 | 90.05 | 89.10 | 73.75 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.46 | -0.93 | 0.00 | -0.04 | 6/11/2026 | 6/26/2026 4:00:01 PM EST |
| 165.00 | 92.85 | 94.95 | 93.90 | 59.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.48 | -0.94 | 0.00 | -0.04 | 5/26/2026 | 6/26/2026 4:00:01 PM EST |
| 170.00 | 97.80 | 100.00 | 98.90 | 85.88 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.53 | -0.94 | 0.00 | -0.04 | 6/15/2026 | 6/26/2026 4:00:01 PM EST |
| 175.00 | 102.75 | 104.85 | 103.80 | 90.69 | 0.00 | 0.00% | 0.59 | 0 | 28 | 1.54 | -0.95 | 0.00 | -0.03 | 6/15/2026 | 6/26/2026 4:00:01 PM EST |
| 180.00 | 107.90 | 109.80 | 108.85 | 95.41 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.56 | -0.95 | 0.00 | -0.03 | 6/15/2026 | 6/26/2026 4:00:01 PM EST |
| 185.00 | 112.65 | 114.75 | 113.70 | 100.17 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.58 | -0.95 | 0.00 | -0.03 | 6/15/2026 | 6/26/2026 4:00:01 PM EST |
| 190.00 | 117.85 | 119.65 | 118.75 | 100.25 | 0.00 | 0.00% | 0.62 | 0 | 165 | 1.60 | -0.96 | 0.00 | -0.03 | 6/8/2026 | 6/26/2026 4:00:01 PM EST |