Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $74.00 as of 7/10/2026 7:27:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.70 | 31.20 | 29.45 | % | 0.65 | 0 | 0 | 1.42 | 0.92 | 0.00 | -0.04 | 7/10/2026 4:00:03 PM EST | |||
| 50.00 | 24.25 | 27.00 | 25.63 | % | 0.51 | 0 | 0 | 1.06 | 0.88 | 0.01 | -0.06 | 7/10/2026 4:00:03 PM EST | |||
| 55.00 | 19.50 | 23.15 | 21.33 | 21.37 | % | 0.39 | 12 | 0 | 0.97 | 0.83 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 60.00 | 16.15 | 19.15 | 17.65 | % | 0.29 | 0 | 0 | 0.97 | 0.77 | 0.01 | -0.09 | 7/10/2026 4:00:03 PM EST | |||
| 63.00 | 14.50 | 17.10 | 15.80 | % | 0.25 | 0 | 0 | 0.97 | 0.73 | 0.01 | -0.09 | 7/10/2026 4:00:03 PM EST | |||
| 64.00 | 13.90 | 17.60 | 15.75 | % | 0.25 | 0 | 0 | 1.03 | 0.71 | 0.01 | -0.10 | 7/10/2026 4:00:03 PM EST | |||
| 65.00 | 13.35 | 16.20 | 14.78 | 15.09 | % | 0.23 | 13 | 0 | 0.99 | 0.70 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 66.00 | 12.95 | 16.40 | 14.68 | % | 0.22 | 0 | 0 | 1.04 | 0.68 | 0.01 | -0.10 | 7/10/2026 4:00:03 PM EST | |||
| 67.00 | 12.30 | 14.80 | 13.55 | % | 0.20 | 0 | 0 | 0.97 | 0.67 | 0.01 | -0.10 | 7/10/2026 4:00:03 PM EST | |||
| 68.00 | 11.95 | 15.60 | 13.78 | 14.08 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.05 | 0.65 | 0.01 | -0.10 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 69.00 | 11.35 | 14.70 | 13.03 | % | 0.19 | 0 | 0 | 1.03 | 0.64 | 0.01 | -0.11 | 7/10/2026 4:00:03 PM EST | |||
| 70.00 | 11.30 | 13.35 | 12.33 | 13.04 | -1.13 | -7.98% | 0.18 | 22 | 5 | 1.00 | 0.62 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 71.00 | 10.40 | 13.05 | 11.73 | % | 0.17 | 0 | 0 | 0.99 | 0.61 | 0.01 | -0.11 | 7/10/2026 4:00:03 PM EST | |||
| 72.00 | 10.05 | 12.40 | 11.23 | % | 0.16 | 0 | 0 | 0.99 | 0.60 | 0.01 | -0.11 | 7/10/2026 4:00:03 PM EST | |||
| 73.00 | 10.00 | 13.35 | 11.68 | 10.98 | -1.40 | -11.31% | 0.16 | 13 | 2 | 1.07 | 0.58 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 74.00 | 9.15 | 12.95 | 11.05 | 10.84 | -1.59 | -12.80% | 0.15 | 2 | 1 | 1.05 | 0.57 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 75.00 | 9.90 | 11.50 | 10.70 | 10.72 | -1.18 | -9.92% | 0.14 | 10 | 7 | 1.06 | 0.55 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 76.00 | 8.35 | 11.95 | 10.15 | % | 0.13 | 0 | 0 | 1.04 | 0.54 | 0.01 | -0.11 | 7/10/2026 4:00:03 PM EST | |||
| 77.00 | 8.10 | 10.80 | 9.45 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.01 | 0.53 | 0.01 | -0.11 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 78.00 | 8.70 | 11.45 | 10.08 | % | 0.13 | 0 | 0 | 1.11 | 0.51 | 0.01 | -0.11 | 7/10/2026 4:00:03 PM EST | |||
| 79.00 | 8.10 | 10.00 | 9.05 | % | 0.11 | 0 | 0 | 1.05 | 0.50 | 0.01 | -0.12 | 7/10/2026 4:00:03 PM EST | |||
| 80.00 | 7.55 | 9.80 | 8.68 | 9.05 | -0.21 | -2.27% | 0.11 | 5 | 17 | 1.04 | 0.49 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 81.00 | 6.65 | 10.50 | 8.58 | % | 0.11 | 0 | 0 | 1.06 | 0.47 | 0.01 | -0.12 | 7/10/2026 4:00:03 PM EST | |||
| 82.00 | 7.05 | 10.20 | 8.63 | 8.89 | +0.16 | +1.84% | 0.11 | 1 | 1 | 1.10 | 0.46 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 83.00 | 6.20 | 8.75 | 7.48 | 7.82 | % | 0.09 | 2 | 0 | 1.02 | 0.45 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 84.00 | 5.95 | 8.35 | 7.15 | % | 0.09 | 0 | 0 | 1.02 | 0.44 | 0.01 | -0.12 | 7/10/2026 4:00:03 PM EST | |||
| 85.00 | 6.60 | 9.35 | 7.98 | 8.59 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.12 | 0.43 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 86.00 | 5.55 | 7.90 | 6.73 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.03 | 0.42 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 90.00 | 5.70 | 7.50 | 6.60 | 6.20 | % | 0.07 | 1 | 0 | 1.12 | 0.38 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 95.00 | 5.00 | 6.80 | 5.90 | 5.20 | % | 0.06 | 1 | 0 | 1.16 | 0.33 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 100.00 | 3.90 | 4.50 | 4.20 | 4.30 | % | 0.04 | 6 | 0 | 1.08 | 0.30 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 105.00 | 2.99 | 4.20 | 3.60 | % | 0.03 | 0 | 0 | 1.09 | 0.26 | 0.01 | -0.10 | 7/10/2026 4:00:03 PM EST | |||
| 110.00 | 2.86 | 3.50 | 3.18 | 3.15 | % | 0.03 | 6 | 0 | 1.12 | 0.23 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 3.25 | 1.63 | % | 0.04 | 0 | 0 | 1.52 | -0.08 | 0.00 | -0.04 | 7/10/2026 4:00:03 PM EST | |||
| 50.00 | 1.34 | 2.44 | 1.89 | 1.61 | % | 0.04 | 2 | 0 | 1.04 | -0.12 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 55.00 | 2.51 | 3.65 | 3.08 | 3.12 | % | 0.06 | 60 | 0 | 1.04 | -0.17 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 60.00 | 3.05 | 4.95 | 4.00 | 4.65 | % | 0.07 | 7 | 0 | 0.96 | -0.23 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 63.00 | 3.95 | 6.30 | 5.13 | 6.00 | % | 0.08 | 3 | 0 | 0.96 | -0.27 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 64.00 | 4.35 | 6.65 | 5.50 | 6.20 | % | 0.09 | 5 | 0 | 0.96 | -0.29 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 65.00 | 5.25 | 6.95 | 6.10 | 6.21 | +0.06 | +0.98% | 0.09 | 66 | 45 | 0.98 | -0.30 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 66.00 | 5.25 | 7.90 | 6.58 | % | 0.10 | 0 | 0 | 0.98 | -0.32 | 0.01 | -0.10 | 7/10/2026 4:00:03 PM EST | |||
| 67.00 | 5.90 | 8.05 | 6.98 | 7.10 | % | 0.10 | 2 | 0 | 0.97 | -0.33 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 68.00 | 6.30 | 8.90 | 7.60 | 7.62 | % | 0.11 | 2 | 0 | 0.99 | -0.35 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 69.00 | 6.80 | 9.40 | 8.10 | 8.47 | % | 0.12 | 240 | 0 | 0.99 | -0.36 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 70.00 | 8.20 | 11.05 | 9.63 | 9.00 | % | 0.14 | 744 | 0 | 1.09 | -0.38 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 71.00 | 8.40 | 10.25 | 9.33 | 9.35 | % | 0.13 | 3 | 0 | 1.01 | -0.39 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 72.00 | 8.45 | 10.85 | 9.65 | % | 0.13 | 0 | 0 | 0.99 | -0.40 | 0.01 | -0.11 | 7/10/2026 4:00:03 PM EST | |||
| 73.00 | 9.05 | 11.95 | 10.50 | 10.48 | % | 0.14 | 10 | 0 | 1.02 | -0.42 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 74.00 | 9.65 | 13.20 | 11.43 | 11.42 | % | 0.15 | 1 | 0 | 1.05 | -0.43 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 75.00 | 10.45 | 12.65 | 11.55 | 12.30 | +0.38 | +3.19% | 0.15 | 1 | 1 | 1.01 | -0.45 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 76.00 | 10.90 | 13.35 | 12.13 | % | 0.16 | 0 | 0 | 1.00 | -0.46 | 0.01 | -0.11 | 7/10/2026 4:00:03 PM EST | |||
| 77.00 | 11.45 | 15.40 | 13.43 | % | 0.17 | 0 | 0 | 1.07 | -0.47 | 0.01 | -0.11 | 7/10/2026 4:00:03 PM EST | |||
| 78.00 | 12.95 | 14.85 | 13.90 | % | 0.18 | 0 | 0 | 1.05 | -0.49 | 0.01 | -0.11 | 7/10/2026 4:00:03 PM EST | |||
| 79.00 | 13.65 | 15.25 | 14.45 | % | 0.18 | 0 | 0 | 1.05 | -0.50 | 0.01 | -0.12 | 7/10/2026 4:00:03 PM EST | |||
| 80.00 | 13.90 | 15.90 | 14.90 | 15.40 | -0.61 | -3.81% | 0.19 | 3 | 1 | 1.03 | -0.51 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 81.00 | 14.95 | 18.05 | 16.50 | % | 0.20 | 0 | 0 | 1.11 | -0.53 | 0.01 | -0.12 | 7/10/2026 4:00:03 PM EST | |||
| 82.00 | 15.75 | 17.50 | 16.63 | % | 0.20 | 0 | 0 | 1.06 | -0.54 | 0.01 | -0.12 | 7/10/2026 4:00:03 PM EST | |||
| 83.00 | 16.45 | 19.45 | 17.95 | % | 0.22 | 0 | 0 | 1.12 | -0.55 | 0.01 | -0.12 | 7/10/2026 4:00:03 PM EST | |||
| 84.00 | 17.15 | 18.55 | 17.85 | % | 0.21 | 0 | 0 | 1.05 | -0.56 | 0.01 | -0.12 | 7/10/2026 4:00:03 PM EST | |||
| 85.00 | 17.35 | 19.45 | 18.40 | 19.14 | % | 0.22 | 7 | 0 | 1.03 | -0.57 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 86.00 | 18.70 | 20.40 | 19.55 | % | 0.23 | 0 | 0 | 1.07 | -0.58 | 0.01 | -0.12 | 7/10/2026 4:00:03 PM EST | |||
| 90.00 | 21.70 | 24.70 | 23.20 | 23.50 | % | 0.26 | 4 | 0 | 1.14 | -0.62 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 95.00 | 25.70 | 28.70 | 27.20 | 26.92 | % | 0.29 | 6 | 0 | 1.15 | -0.67 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 100.00 | 29.00 | 32.75 | 30.88 | 30.70 | % | 0.31 | 2 | 0 | 1.11 | -0.70 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 105.00 | 33.40 | 37.05 | 35.23 | % | 0.34 | 0 | 0 | 1.12 | -0.74 | 0.01 | -0.10 | 7/10/2026 4:00:03 PM EST | |||
| 110.00 | 37.75 | 40.20 | 38.98 | % | 0.35 | 0 | 0 | 1.04 | -0.77 | 0.01 | -0.10 | 7/10/2026 4:00:03 PM EST |