Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $88.54 as of 5/21/2026 7:07:59 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 | 60.20 | 62.65 | 61.43 | 61.40 | 0.00 | 0.00% | 1.76 | 0 | 151 | 1.34 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 40.00 | 55.65 | 58.50 | 57.08 | 44.65 | 0.00 | 0.00% | 1.43 | 0 | 59 | 1.24 | 0.97 | 0.00 | -0.03 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 45.00 | 51.20 | 54.10 | 52.65 | 47.75 | 0.00 | 0.00% | 1.17 | 0 | 28 | 1.22 | 0.95 | 0.00 | -0.04 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 50.00 | 47.00 | 49.45 | 48.23 | 46.50 | 0.00 | 0.00% | 0.96 | 0 | 206 | 0.97 | 0.93 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 55.00 | 43.00 | 45.65 | 44.33 | 42.05 | 0.00 | 0.00% | 0.81 | 0 | 106 | 1.02 | 0.90 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 60.00 | 39.20 | 41.90 | 40.55 | 39.50 | 0.00 | 0.00% | 0.68 | 0 | 1,054 | 1.03 | 0.87 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 65.00 | 35.75 | 38.10 | 36.93 | 36.35 | 0.00 | 0.00% | 0.57 | 0 | 194 | 1.03 | 0.84 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 70.00 | 32.95 | 34.90 | 33.93 | 33.25 | 0.00 | 0.00% | 0.48 | 0 | 629 | 1.06 | 0.81 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 75.00 | 30.70 | 31.90 | 31.30 | 30.52 | 0.00 | 0.00% | 0.42 | 0 | 1,467 | 1.09 | 0.77 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 80.00 | 27.90 | 29.05 | 28.48 | 27.68 | 0.00 | 0.00% | 0.36 | 0 | 1,443 | 1.09 | 0.73 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 85.00 | 25.55 | 26.60 | 26.08 | 25.32 | 0.00 | 0.00% | 0.31 | 0 | 4,046 | 1.10 | 0.70 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 90.00 | 23.00 | 24.35 | 23.68 | 22.20 | 0.00 | 0.00% | 0.26 | 0 | 4,080 | 1.09 | 0.66 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 95.00 | 21.35 | 22.30 | 21.83 | 20.82 | 0.00 | 0.00% | 0.23 | 0 | 1,315 | 1.12 | 0.62 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 100.00 | 19.50 | 20.40 | 19.95 | 19.50 | 0.00 | 0.00% | 0.20 | 0 | 2,901 | 1.12 | 0.59 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 105.00 | 17.55 | 18.75 | 18.15 | 18.15 | 0.00 | 0.00% | 0.17 | 0 | 940 | 1.12 | 0.55 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 110.00 | 16.35 | 17.00 | 16.68 | 16.75 | 0.00 | 0.00% | 0.15 | 0 | 2,321 | 1.12 | 0.52 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 115.00 | 14.95 | 15.40 | 15.18 | 14.90 | 0.00 | 0.00% | 0.13 | 0 | 762 | 1.12 | 0.49 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 120.00 | 13.65 | 14.35 | 14.00 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 1,721 | 1.13 | 0.46 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 125.00 | 12.05 | 13.20 | 12.63 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 1,397 | 1.12 | 0.43 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 130.00 | 10.75 | 12.25 | 11.50 | 11.25 | 0.00 | 0.00% | 0.09 | 0 | 847 | 1.11 | 0.40 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 135.00 | 10.05 | 11.25 | 10.65 | 10.25 | 0.00 | 0.00% | 0.08 | 0 | 319 | 1.12 | 0.38 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 140.00 | 9.30 | 10.40 | 9.85 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 348 | 1.13 | 0.35 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 145.00 | 8.80 | 9.50 | 9.15 | 9.55 | 0.00 | 0.00% | 0.06 | 0 | 453 | 1.14 | 0.33 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 150.00 | 8.00 | 8.85 | 8.43 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 6,178 | 1.14 | 0.31 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 155.00 | 7.25 | 8.25 | 7.75 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 240 | 1.14 | 0.29 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 160.00 | 6.35 | 7.75 | 7.05 | 7.26 | 0.00 | 0.00% | 0.04 | 0 | 344 | 1.14 | 0.28 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 165.00 | 6.20 | 7.15 | 6.68 | 6.28 | 0.00 | 0.00% | 0.04 | 0 | 634 | 1.15 | 0.26 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 170.00 | 5.35 | 6.65 | 6.00 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 308 | 1.14 | 0.24 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 175.00 | 5.20 | 6.15 | 5.68 | 5.41 | 0.00 | 0.00% | 0.03 | 0 | 350 | 1.15 | 0.23 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 180.00 | 5.20 | 5.80 | 5.50 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 1,944 | 1.17 | 0.22 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 4:00:00 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 | 0.41 | 0.76 | 0.59 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 325 | 1.18 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 40.00 | 0.83 | 1.13 | 0.98 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 563 | 1.16 | -0.03 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 45.00 | 1.33 | 1.63 | 1.48 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1,493 | 1.14 | -0.05 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 50.00 | 2.00 | 2.42 | 2.21 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 879 | 1.12 | -0.07 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 55.00 | 2.75 | 3.90 | 3.33 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 808 | 1.13 | -0.10 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 60.00 | 4.05 | 4.55 | 4.30 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 1,037 | 1.10 | -0.13 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 65.00 | 5.60 | 5.90 | 5.75 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 1,446 | 1.09 | -0.16 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 70.00 | 7.15 | 7.95 | 7.55 | 7.34 | 0.00 | 0.00% | 0.11 | 0 | 2,865 | 1.10 | -0.19 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 75.00 | 9.05 | 10.25 | 9.65 | 9.67 | 0.00 | 0.00% | 0.13 | 0 | 1,116 | 1.11 | -0.23 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 80.00 | 11.30 | 12.50 | 11.90 | 12.25 | 0.00 | 0.00% | 0.15 | 0 | 506 | 1.11 | -0.27 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 85.00 | 13.85 | 14.80 | 14.33 | 14.25 | 0.00 | 0.00% | 0.17 | 0 | 453 | 1.10 | -0.30 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 90.00 | 16.50 | 17.85 | 17.18 | 17.78 | 0.00 | 0.00% | 0.19 | 0 | 528 | 1.11 | -0.34 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 95.00 | 19.40 | 20.70 | 20.05 | 20.49 | 0.00 | 0.00% | 0.21 | 0 | 359 | 1.11 | -0.38 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 100.00 | 22.50 | 24.10 | 23.30 | 22.95 | 0.00 | 0.00% | 0.23 | 0 | 188 | 1.12 | -0.41 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 105.00 | 25.60 | 27.60 | 26.60 | 26.55 | 0.00 | 0.00% | 0.25 | 0 | 65 | 1.13 | -0.45 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 110.00 | 29.10 | 31.05 | 30.08 | 36.34 | 0.00 | 0.00% | 0.27 | 0 | 92 | 1.13 | -0.48 | 0.01 | -0.12 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 115.00 | 32.75 | 34.65 | 33.70 | 41.08 | 0.00 | 0.00% | 0.29 | 0 | 34 | 1.13 | -0.51 | 0.01 | -0.12 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 120.00 | 36.40 | 38.20 | 37.30 | 40.00 | 0.00 | 0.00% | 0.31 | 0 | 71 | 1.13 | -0.54 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 125.00 | 40.25 | 42.30 | 41.28 | 49.15 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.14 | -0.57 | 0.01 | -0.12 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 130.00 | 44.10 | 46.15 | 45.13 | 51.86 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.14 | -0.60 | 0.01 | -0.11 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 135.00 | 48.05 | 50.25 | 49.15 | 59.75 | 0.00 | 0.00% | 0.36 | 0 | 41 | 1.14 | -0.62 | 0.01 | -0.11 | 5/11/2026 | 5/21/2026 4:00:00 PM EST |
| 140.00 | 52.10 | 54.40 | 53.25 | 63.10 | 0.00 | 0.00% | 0.38 | 0 | 73 | 1.14 | -0.65 | 0.01 | -0.11 | 5/11/2026 | 5/21/2026 4:00:00 PM EST |
| 145.00 | 56.35 | 58.70 | 57.53 | 77.35 | 0.00 | 0.00% | 0.40 | 0 | 40 | 1.15 | -0.67 | 0.01 | -0.11 | 4/29/2026 | 5/21/2026 4:00:00 PM EST |
| 150.00 | 60.60 | 63.05 | 61.83 | 71.05 | 0.00 | 0.00% | 0.41 | 0 | 44 | 1.15 | -0.69 | 0.01 | -0.11 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 155.00 | 64.95 | 67.40 | 66.18 | % | 0.43 | 0 | 0 | 1.16 | -0.71 | 0.01 | -0.10 | 5/21/2026 4:00:00 PM EST | |||
| 160.00 | 69.35 | 71.70 | 70.53 | 81.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.15 | -0.72 | 0.01 | -0.10 | 5/11/2026 | 5/21/2026 4:00:00 PM EST |
| 165.00 | 73.70 | 76.20 | 74.95 | % | 0.45 | 0 | 0 | 1.16 | -0.74 | 0.01 | -0.10 | 5/21/2026 4:00:00 PM EST | |||
| 170.00 | 78.30 | 80.75 | 79.53 | % | 0.47 | 0 | 0 | 1.16 | -0.76 | 0.01 | -0.09 | 5/21/2026 4:00:00 PM EST | |||
| 175.00 | 82.85 | 85.30 | 84.08 | % | 0.48 | 0 | 2 | 1.17 | -0.77 | 0.01 | -0.09 | 5/21/2026 4:00:00 PM EST | |||
| 180.00 | 87.45 | 89.90 | 88.68 | % | 0.49 | 0 | 13 | 1.17 | -0.78 | 0.01 | -0.09 | 5/21/2026 4:00:00 PM EST |