Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $59.79 as of 7/31/2026 7:27:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.90 | 30.80 | 29.35 | % | 0.98 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 35.00 | 23.25 | 26.00 | 24.63 | % | 0.70 | 0 | 0 | 1.50 | 0.95 | 0.00 | -0.03 | 7/31/2026 3:59:51 PM EST | |||
| 40.00 | 19.95 | 22.05 | 21.00 | 20.50 | % | 0.53 | 31 | 0 | 1.16 | 0.90 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 44.00 | 16.60 | 19.25 | 17.93 | % | 0.41 | 0 | 0 | 1.15 | 0.84 | 0.01 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 45.00 | 15.70 | 17.55 | 16.63 | % | 0.37 | 0 | 0 | 1.04 | 0.83 | 0.01 | -0.07 | 7/31/2026 3:59:51 PM EST | |||
| 46.00 | 15.20 | 17.75 | 16.48 | % | 0.36 | 0 | 0 | 1.15 | 0.81 | 0.01 | -0.07 | 7/31/2026 3:59:51 PM EST | |||
| 47.00 | 14.25 | 16.55 | 15.40 | % | 0.33 | 0 | 0 | 1.07 | 0.80 | 0.01 | -0.08 | 7/31/2026 3:59:51 PM EST | |||
| 48.00 | 12.70 | 16.40 | 14.55 | % | 0.30 | 0 | 0 | 1.04 | 0.78 | 0.01 | -0.08 | 7/31/2026 3:59:51 PM EST | |||
| 49.00 | 12.40 | 14.65 | 13.53 | % | 0.28 | 0 | 0 | 0.98 | 0.76 | 0.01 | -0.08 | 7/31/2026 3:59:51 PM EST | |||
| 50.00 | 12.55 | 14.40 | 13.48 | % | 0.27 | 0 | 0 | 1.08 | 0.74 | 0.02 | -0.09 | 7/31/2026 3:59:51 PM EST | |||
| 51.00 | 11.70 | 13.35 | 12.53 | % | 0.25 | 0 | 0 | 1.03 | 0.73 | 0.02 | -0.09 | 7/31/2026 3:59:51 PM EST | |||
| 52.00 | 11.00 | 13.90 | 12.45 | % | 0.24 | 0 | 0 | 1.10 | 0.71 | 0.02 | -0.09 | 7/31/2026 3:59:51 PM EST | |||
| 53.00 | 10.25 | 12.25 | 11.25 | 10.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | 0.69 | 0.02 | -0.09 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 54.00 | 9.20 | 11.85 | 10.53 | % | 0.19 | 0 | 0 | 0.99 | 0.67 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 55.00 | 9.60 | 11.45 | 10.53 | % | 0.19 | 0 | 0 | 1.06 | 0.65 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 56.00 | 8.60 | 11.20 | 9.90 | % | 0.18 | 0 | 0 | 1.05 | 0.63 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 57.00 | 8.55 | 11.45 | 10.00 | 10.82 | +2.38 | +28.20% | 0.18 | 1 | 1 | 1.12 | 0.62 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 58.00 | 7.60 | 10.15 | 8.88 | 10.37 | +1.68 | +19.34% | 0.15 | 1 | 2 | 1.04 | 0.60 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 59.00 | 7.45 | 10.60 | 9.03 | % | 0.15 | 0 | 0 | 1.11 | 0.58 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 60.00 | 7.30 | 9.50 | 8.40 | 6.43 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.09 | 0.56 | 0.02 | -0.10 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 61.00 | 6.30 | 9.00 | 7.65 | % | 0.13 | 0 | 0 | 1.04 | 0.54 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 62.00 | 6.25 | 9.50 | 7.88 | % | 0.13 | 0 | 0 | 1.12 | 0.52 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 63.00 | 5.70 | 8.45 | 7.08 | % | 0.11 | 0 | 0 | 1.07 | 0.51 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 64.00 | 5.85 | 8.75 | 7.30 | 6.50 | % | 0.11 | 8 | 0 | 1.14 | 0.49 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 65.00 | 4.80 | 7.55 | 6.18 | 6.53 | % | 0.10 | 4 | 0 | 1.04 | 0.47 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 66.00 | 4.90 | 7.45 | 6.18 | % | 0.09 | 0 | 0 | 1.08 | 0.46 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 67.00 | 4.10 | 7.35 | 5.73 | 6.49 | % | 0.09 | 2 | 0 | 1.06 | 0.44 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 68.00 | 4.75 | 6.20 | 5.48 | % | 0.08 | 0 | 0 | 1.07 | 0.42 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 69.00 | 4.05 | 7.10 | 5.58 | % | 0.08 | 0 | 0 | 1.11 | 0.41 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 70.00 | 4.00 | 5.65 | 4.83 | 4.15 | % | 0.07 | 1 | 0 | 1.05 | 0.39 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 75.00 | 2.93 | 4.20 | 3.57 | 3.80 | % | 0.05 | 7 | 0 | 1.04 | 0.32 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 80.00 | 2.02 | 3.65 | 2.84 | 3.24 | % | 0.04 | 41 | 0 | 1.05 | 0.26 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 85.00 | 1.94 | 2.76 | 2.35 | 2.23 | % | 0.03 | 4 | 0 | 1.10 | 0.21 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.35 | 1.18 | 0.30 | % | 0.04 | 2 | 0 | 2.03 | -0.02 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 35.00 | 0.00 | 2.69 | 1.35 | % | 0.04 | 0 | 0 | 1.75 | -0.05 | 0.00 | -0.03 | 7/31/2026 3:59:51 PM EST | |||
| 40.00 | 0.93 | 1.51 | 1.22 | % | 0.03 | 0 | 0 | 1.07 | -0.10 | 0.01 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 44.00 | 1.49 | 2.41 | 1.95 | % | 0.04 | 0 | 0 | 1.03 | -0.16 | 0.01 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 45.00 | 1.50 | 2.70 | 2.10 | 2.50 | -0.27 | -9.75% | 0.05 | 2 | 1 | 1.01 | -0.17 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 46.00 | 1.59 | 4.55 | 3.07 | 2.64 | -0.46 | -14.84% | 0.07 | 3 | 1 | 1.13 | -0.19 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 47.00 | 2.41 | 3.25 | 2.83 | % | 0.06 | 0 | 0 | 1.04 | -0.20 | 0.01 | -0.08 | 7/31/2026 3:59:51 PM EST | |||
| 48.00 | 2.58 | 4.30 | 3.44 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.09 | -0.22 | 0.01 | -0.08 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 49.00 | 2.83 | 4.35 | 3.59 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.06 | -0.24 | 0.01 | -0.08 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 50.00 | 3.55 | 4.30 | 3.93 | 3.74 | % | 0.08 | 7 | 0 | 1.05 | -0.26 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 51.00 | 3.45 | 5.85 | 4.65 | 4.35 | % | 0.09 | 3 | 0 | 1.10 | -0.27 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 52.00 | 4.00 | 5.55 | 4.78 | % | 0.09 | 0 | 0 | 1.06 | -0.29 | 0.02 | -0.09 | 7/31/2026 3:59:51 PM EST | |||
| 53.00 | 3.15 | 7.00 | 5.08 | 5.70 | -0.36 | -5.95% | 0.10 | 19 | 3 | 1.04 | -0.31 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 54.00 | 4.70 | 7.35 | 6.03 | 5.58 | -0.82 | -12.82% | 0.11 | 23 | 3 | 1.11 | -0.33 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 55.00 | 4.80 | 7.65 | 6.23 | 5.98 | -0.94 | -13.59% | 0.11 | 8 | 2 | 1.07 | -0.35 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 56.00 | 5.70 | 7.50 | 6.60 | 6.76 | % | 0.12 | 3 | 0 | 1.06 | -0.37 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 57.00 | 6.35 | 9.00 | 7.68 | 7.30 | -0.52 | -6.65% | 0.13 | 1 | 1 | 1.13 | -0.38 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 58.00 | 7.20 | 8.65 | 7.93 | % | 0.14 | 0 | 0 | 1.09 | -0.40 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 59.00 | 7.65 | 9.30 | 8.48 | % | 0.14 | 0 | 0 | 1.09 | -0.42 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 60.00 | 8.25 | 9.90 | 9.08 | 9.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.09 | -0.44 | 0.02 | -0.10 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 61.00 | 8.35 | 11.15 | 9.75 | % | 0.16 | 0 | 0 | 1.11 | -0.46 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 62.00 | 9.10 | 11.30 | 10.20 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.09 | -0.48 | 0.02 | -0.10 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 63.00 | 9.95 | 12.15 | 11.05 | % | 0.18 | 0 | 0 | 1.11 | -0.49 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 64.00 | 10.80 | 12.70 | 11.75 | % | 0.18 | 0 | 0 | 1.12 | -0.51 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 65.00 | 10.95 | 12.80 | 11.88 | 13.67 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.05 | -0.53 | 0.02 | -0.10 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 66.00 | 11.95 | 13.30 | 12.63 | % | 0.19 | 0 | 0 | 1.06 | -0.54 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 67.00 | 12.35 | 14.95 | 13.65 | % | 0.20 | 0 | 0 | 1.10 | -0.56 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 68.00 | 13.30 | 15.50 | 14.40 | % | 0.21 | 0 | 0 | 1.11 | -0.58 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 69.00 | 14.30 | 16.50 | 15.40 | % | 0.22 | 0 | 0 | 1.15 | -0.59 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 70.00 | 14.35 | 16.45 | 15.40 | % | 0.22 | 0 | 0 | 1.05 | -0.61 | 0.02 | -0.10 | 7/31/2026 3:59:51 PM EST | |||
| 75.00 | 18.25 | 20.20 | 19.23 | 19.89 | % | 0.26 | 14 | 0 | 1.03 | -0.68 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 80.00 | 22.70 | 24.35 | 23.53 | 23.30 | % | 0.29 | 12 | 0 | 1.04 | -0.74 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 85.00 | 26.25 | 29.60 | 27.93 | 28.10 | % | 0.33 | 1 | 0 | 1.36 | -0.79 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |