Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $74.95 as of 7/9/2026 12:34:53 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 | 39.55 | 41.55 | 40.55 | 38.80 | -16.50 | -29.84% | 1.16 | 1 | 93 | 1.59 | 0.98 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 40.00 | 35.35 | 36.05 | 35.70 | 34.20 | -1.30 | -3.67% | 0.89 | 5 | 266 | 1.28 | 0.96 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 45.00 | 30.25 | 32.00 | 31.13 | 29.70 | -3.40 | -10.28% | 0.69 | 1 | 81 | 1.27 | 0.94 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 50.00 | 26.20 | 27.15 | 26.68 | 25.53 | -3.97 | -13.46% | 0.53 | 2 | 246 | 1.08 | 0.90 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 55.00 | 22.30 | 23.10 | 22.70 | 22.50 | -0.88 | -3.77% | 0.41 | 3 | 132 | 1.08 | 0.85 | 0.01 | -0.08 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 60.00 | 18.95 | 19.50 | 19.23 | 19.48 | -0.17 | -0.87% | 0.32 | 36 | 1,101 | 1.06 | 0.79 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 65.00 | 16.05 | 16.55 | 16.30 | 16.53 | -0.87 | -5.00% | 0.25 | 9 | 458 | 1.10 | 0.72 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 70.00 | 13.05 | 13.80 | 13.43 | 13.80 | -0.10 | -0.72% | 0.19 | 76 | 900 | 1.08 | 0.65 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 75.00 | 11.10 | 11.50 | 11.30 | 11.40 | -0.10 | -0.87% | 0.15 | 98 | 2,404 | 1.09 | 0.58 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 80.00 | 9.25 | 9.60 | 9.43 | 9.47 | -0.23 | -2.38% | 0.12 | 1,025 | 3,330 | 1.09 | 0.51 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 85.00 | 7.60 | 8.00 | 7.80 | 7.83 | -0.72 | -8.43% | 0.09 | 244 | 5,395 | 1.11 | 0.45 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 90.00 | 6.35 | 6.65 | 6.50 | 6.51 | -0.19 | -2.84% | 0.07 | 974 | 6,283 | 1.11 | 0.39 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 95.00 | 5.30 | 5.50 | 5.40 | 5.44 | -0.31 | -5.40% | 0.06 | 233 | 3,103 | 1.12 | 0.34 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 100.00 | 4.40 | 4.70 | 4.55 | 4.60 | -0.08 | -1.71% | 0.05 | 555 | 17,363 | 1.13 | 0.30 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 105.00 | 3.70 | 3.95 | 3.83 | 3.95 | +0.05 | +1.29% | 0.04 | 58 | 2,029 | 1.14 | 0.26 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 110.00 | 3.15 | 3.35 | 3.25 | 3.25 | -0.15 | -4.42% | 0.03 | 152 | 7,069 | 1.15 | 0.22 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 115.00 | 2.67 | 2.81 | 2.74 | 2.75 | -0.15 | -5.18% | 0.02 | 74 | 1,970 | 1.16 | 0.20 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 120.00 | 2.30 | 2.40 | 2.35 | 2.33 | -0.21 | -8.27% | 0.02 | 143 | 5,690 | 1.18 | 0.17 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 125.00 | 1.96 | 2.06 | 2.01 | 2.03 | -0.42 | -17.15% | 0.02 | 168 | 2,688 | 1.18 | 0.15 | 0.01 | -0.08 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 130.00 | 1.68 | 1.81 | 1.75 | 1.74 | -0.05 | -2.80% | 0.01 | 160 | 3,202 | 1.19 | 0.13 | 0.01 | -0.08 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 135.00 | 1.45 | 1.52 | 1.49 | 1.51 | -0.28 | -15.65% | 0.01 | 51 | 1,209 | 1.21 | 0.11 | 0.01 | -0.07 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 140.00 | 1.25 | 1.35 | 1.30 | 1.10 | -0.28 | -20.29% | 0.01 | 610 | 1,471 | 1.22 | 0.10 | 0.01 | -0.07 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 145.00 | 1.08 | 1.16 | 1.12 | 0.97 | -0.18 | -15.66% | 0.01 | 69 | 665 | 1.22 | 0.09 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 150.00 | 0.95 | 1.01 | 0.98 | 0.83 | -0.28 | -25.23% | 0.01 | 113 | 7,690 | 1.24 | 0.08 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 155.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.16 | -16.67% | 0.01 | 11 | 776 | 1.24 | 0.07 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 160.00 | 0.70 | 0.77 | 0.74 | 0.63 | -0.17 | -21.25% | 0.00 | 111 | 1,083 | 1.25 | 0.06 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 165.00 | 0.60 | 0.68 | 0.64 | 0.68 | -0.02 | -2.86% | 0.00 | 104 | 763 | 1.27 | 0.05 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 170.00 | 0.55 | 0.64 | 0.60 | 0.54 | -0.13 | -19.41% | 0.00 | 3 | 874 | 1.27 | 0.05 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 175.00 | 0.50 | 0.57 | 0.54 | 0.46 | -0.14 | -23.34% | 0.00 | 45 | 864 | 1.27 | 0.04 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 180.00 | 0.38 | 0.50 | 0.44 | 0.48 | -0.04 | -7.70% | 0.00 | 54 | 3,227 | 1.28 | 0.04 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.52 | 0.03 | 0.00 | -0.02 | 7/8/2026 | 7/9/2026 2:59:00 PM EST |
| 190.00 | 0.33 | 0.42 | 0.38 | 0.39 | -0.05 | -11.37% | 0.00 | 41 | 1,964 | 1.30 | 0.03 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 2:59:00 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 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 70 | 919 | 1.20 | -0.02 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 40.00 | 0.45 | 0.51 | 0.48 | 0.49 | -0.03 | -5.77% | 0.01 | 56 | 1,050 | 1.15 | -0.04 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 45.00 | 0.85 | 1.03 | 0.94 | 0.90 | -0.20 | -18.19% | 0.02 | 66 | 1,755 | 1.11 | -0.06 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 50.00 | 1.53 | 1.61 | 1.57 | 1.56 | -0.19 | -10.86% | 0.03 | 239 | 2,450 | 1.09 | -0.10 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 55.00 | 2.54 | 2.65 | 2.60 | 2.59 | -0.15 | -5.48% | 0.05 | 127 | 1,790 | 1.07 | -0.15 | 0.01 | -0.08 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 60.00 | 3.85 | 4.10 | 3.98 | 4.00 | -0.17 | -4.08% | 0.07 | 269 | 2,146 | 1.07 | -0.21 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 65.00 | 5.80 | 5.95 | 5.88 | 5.82 | -0.33 | -5.37% | 0.09 | 230 | 4,867 | 1.08 | -0.28 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 70.00 | 7.95 | 8.25 | 8.10 | 8.15 | -0.30 | -3.55% | 0.12 | 414 | 11,212 | 1.07 | -0.35 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 75.00 | 10.65 | 11.00 | 10.83 | 11.75 | +0.65 | +5.86% | 0.14 | 20 | 2,635 | 1.07 | -0.42 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 80.00 | 13.75 | 14.10 | 13.93 | 13.95 | -0.23 | -1.63% | 0.17 | 218 | 10,007 | 1.08 | -0.49 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 85.00 | 17.15 | 17.75 | 17.45 | 17.50 | +0.05 | +0.29% | 0.21 | 36 | 11,499 | 1.09 | -0.55 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 90.00 | 20.85 | 21.45 | 21.15 | 20.85 | -0.50 | -2.35% | 0.23 | 13 | 1,026 | 1.09 | -0.61 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 95.00 | 24.80 | 25.20 | 25.00 | 24.85 | -0.05 | -0.21% | 0.26 | 55 | 1,511 | 1.12 | -0.66 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 100.00 | 28.85 | 29.30 | 29.08 | 29.04 | -0.36 | -1.23% | 0.29 | 27 | 3,429 | 1.13 | -0.70 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 105.00 | 33.25 | 33.60 | 33.43 | 34.48 | +0.13 | +0.38% | 0.32 | 3 | 242 | 1.14 | -0.74 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 110.00 | 37.65 | 38.05 | 37.85 | 37.75 | -0.70 | -1.83% | 0.34 | 22 | 330 | 1.16 | -0.78 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 115.00 | 41.60 | 42.45 | 42.03 | 42.25 | -0.25 | -0.59% | 0.37 | 2 | 162 | 1.14 | -0.81 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 120.00 | 46.20 | 47.30 | 46.75 | 38.10 | 0.00 | 0.00% | 0.39 | 0 | 868 | 1.13 | -0.83 | 0.01 | -0.09 | 7/1/2026 | 7/9/2026 2:59:00 PM EST |
| 125.00 | 51.20 | 51.80 | 51.50 | 52.81 | -0.27 | -0.51% | 0.41 | 2 | 822 | 1.16 | -0.85 | 0.01 | -0.08 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 130.00 | 55.55 | 56.50 | 56.03 | 57.54 | +2.78 | +5.08% | 0.43 | 2 | 73 | 1.22 | -0.87 | 0.01 | -0.08 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 135.00 | 60.25 | 61.55 | 60.90 | 61.60 | +3.42 | +5.88% | 0.45 | 1 | 47 | 1.18 | -0.89 | 0.01 | -0.07 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 140.00 | 65.10 | 66.40 | 65.75 | 59.57 | 0.00 | 0.00% | 0.47 | 0 | 44 | 1.21 | -0.90 | 0.01 | -0.07 | 6/29/2026 | 7/9/2026 2:59:00 PM EST |
| 145.00 | 69.55 | 71.55 | 70.55 | 62.67 | 0.00 | 0.00% | 0.49 | 0 | 39 | 1.19 | -0.91 | 0.01 | -0.06 | 6/15/2026 | 7/9/2026 2:59:00 PM EST |
| 150.00 | 74.70 | 76.40 | 75.55 | 77.07 | +7.54 | +10.85% | 0.50 | 3 | 70 | 1.21 | -0.92 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 155.00 | 79.60 | 81.30 | 80.45 | 59.21 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.20 | -0.93 | 0.00 | -0.05 | 6/1/2026 | 7/9/2026 2:59:00 PM EST |
| 160.00 | 84.25 | 86.20 | 85.23 | 73.75 | 0.00 | 0.00% | 0.53 | 0 | 9 | 1.16 | -0.94 | 0.00 | -0.05 | 6/11/2026 | 7/9/2026 2:59:00 PM EST |
| 165.00 | 89.15 | 91.10 | 90.13 | 59.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.58 | -0.95 | 0.00 | -0.04 | 5/26/2026 | 7/9/2026 2:59:00 PM EST |
| 170.00 | 94.40 | 96.05 | 95.23 | 85.88 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.61 | -0.95 | 0.00 | -0.04 | 6/15/2026 | 7/9/2026 2:59:00 PM EST |
| 175.00 | 99.10 | 101.00 | 100.05 | 90.69 | 0.00 | 0.00% | 0.57 | 0 | 28 | 1.64 | -0.96 | 0.00 | -0.04 | 6/15/2026 | 7/9/2026 2:59:00 PM EST |
| 180.00 | 104.30 | 105.95 | 105.13 | 106.32 | +10.91 | +11.44% | 0.58 | 21 | 3 | 1.67 | -0.96 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 2:59:00 PM EST |
| 185.00 | 108.80 | 111.10 | 109.95 | 100.17 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.71 | -0.97 | 0.00 | -0.02 | 6/15/2026 | 7/9/2026 2:59:00 PM EST |
| 190.00 | 113.95 | 115.90 | 114.93 | 106.65 | 0.00 | 0.00% | 0.60 | 0 | 107 | 1.73 | -0.97 | 0.00 | -0.02 | 7/2/2026 | 7/9/2026 2:59:00 PM EST |