Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $56.20 as of 7/26/2026 8:15:31 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 | 25.00 | 29.00 | 27.00 | 33.00 | 0.00 | 0.00% | 0.90 | 0 | 3 | 1.74 | 0.95 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 35.00 | 22.15 | 24.75 | 23.45 | 23.58 | +2.83 | +13.64% | 0.67 | 2 | 81 | 1.25 | 0.91 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 40.00 | 17.05 | 20.80 | 18.93 | 19.08 | -2.37 | -11.05% | 0.47 | 4 | 2,286 | 1.06 | 0.85 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 45.00 | 14.05 | 17.20 | 15.63 | 15.31 | -5.89 | -27.79% | 0.35 | 12 | 115 | 1.11 | 0.78 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 50.00 | 11.95 | 13.55 | 12.75 | 12.00 | -2.55 | -17.53% | 0.26 | 72 | 1,091 | 1.11 | 0.69 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 55.00 | 9.55 | 10.20 | 9.88 | 9.72 | -2.42 | -19.94% | 0.18 | 64 | 285 | 1.05 | 0.61 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 60.00 | 7.60 | 8.05 | 7.83 | 7.81 | -2.16 | -21.67% | 0.13 | 97 | 1,050 | 1.05 | 0.52 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 65.00 | 6.15 | 6.55 | 6.35 | 6.25 | -1.48 | -19.15% | 0.10 | 76 | 544 | 1.06 | 0.45 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 70.00 | 4.85 | 5.15 | 5.00 | 4.95 | -1.45 | -22.66% | 0.07 | 217 | 2,698 | 1.06 | 0.38 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 75.00 | 3.95 | 4.35 | 4.15 | 4.00 | -1.20 | -23.08% | 0.06 | 155 | 1,400 | 1.09 | 0.32 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 80.00 | 3.10 | 3.35 | 3.23 | 3.30 | -0.95 | -22.36% | 0.04 | 217 | 2,148 | 1.07 | 0.28 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 85.00 | 2.46 | 2.83 | 2.65 | 2.68 | -0.72 | -21.18% | 0.03 | 55 | 1,352 | 1.09 | 0.24 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 90.00 | 2.10 | 2.22 | 2.16 | 2.16 | -0.69 | -24.22% | 0.02 | 267 | 6,867 | 1.10 | 0.20 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 95.00 | 1.62 | 1.95 | 1.79 | 1.77 | -0.58 | -24.69% | 0.02 | 33 | 2,954 | 1.11 | 0.17 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 100.00 | 1.43 | 1.63 | 1.53 | 1.47 | -0.54 | -26.87% | 0.02 | 324 | 8,507 | 1.13 | 0.15 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 105.00 | 1.09 | 1.57 | 1.33 | 1.21 | -0.52 | -30.06% | 0.01 | 22 | 970 | 1.15 | 0.12 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 110.00 | 1.02 | 1.39 | 1.21 | 1.03 | -0.38 | -26.95% | 0.01 | 64 | 3,439 | 1.18 | 0.11 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 115.00 | 0.87 | 0.94 | 0.91 | 0.90 | -0.37 | -29.14% | 0.01 | 15 | 1,734 | 1.16 | 0.09 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 120.00 | 0.69 | 0.92 | 0.81 | 0.77 | -0.26 | -25.25% | 0.01 | 16 | 2,702 | 1.18 | 0.08 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 125.00 | 0.40 | 0.79 | 0.60 | 0.68 | -0.26 | -27.66% | 0.00 | 98 | 23,173 | 1.15 | 0.07 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 130.00 | 0.57 | 0.66 | 0.62 | 0.59 | -0.26 | -30.59% | 0.00 | 9 | 11,222 | 1.20 | 0.06 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 135.00 | 0.26 | 0.63 | 0.45 | 0.58 | -0.12 | -17.15% | 0.00 | 2 | 605 | 1.17 | 0.05 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 140.00 | 0.24 | 0.63 | 0.44 | 0.58 | -0.02 | -3.34% | 0.00 | 9 | 8,647 | 1.20 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 145.00 | 0.40 | 0.51 | 0.46 | 0.47 | -0.24 | -33.81% | 0.00 | 1 | 1,203 | 1.25 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 150.00 | 0.35 | 0.44 | 0.40 | 0.40 | -0.15 | -27.28% | 0.00 | 41 | 9,891 | 1.26 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 155.00 | 0.11 | 0.63 | 0.37 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 1.24 | 0.03 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 160.00 | 0.25 | 0.39 | 0.32 | 0.30 | -0.25 | -45.46% | 0.00 | 25 | 1,051 | 1.28 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 165.00 | 0.06 | 0.55 | 0.31 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 989 | 1.25 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 170.00 | 0.25 | 0.35 | 0.30 | 0.26 | +0.16 | +160.00% | 0.00 | 15 | 1,378 | 1.33 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 175.00 | 0.02 | 0.48 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.23 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 180.00 | 0.15 | 0.28 | 0.22 | 0.21 | -0.07 | -25.00% | 0.00 | 10 | 8,951 | 1.31 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 185.00 | 0.03 | 0.42 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.28 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 190.00 | 0.05 | 0.40 | 0.23 | 0.19 | -0.12 | -38.71% | 0.00 | 31 | 1,419 | 1.33 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 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 | 0.33 | 0.86 | 0.60 | 0.61 | +0.07 | +12.97% | 0.02 | 113 | 269 | 1.11 | -0.05 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 35.00 | 1.15 | 1.25 | 1.20 | 1.24 | +0.14 | +12.73% | 0.03 | 15 | 808 | 1.09 | -0.09 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 40.00 | 2.14 | 2.41 | 2.28 | 2.25 | +0.21 | +10.30% | 0.06 | 71 | 919 | 1.08 | -0.15 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 45.00 | 3.65 | 3.90 | 3.78 | 3.80 | +0.41 | +12.10% | 0.08 | 30 | 1,545 | 1.06 | -0.22 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 50.00 | 5.70 | 5.90 | 5.80 | 5.80 | +0.60 | +11.54% | 0.12 | 64 | 4,381 | 1.06 | -0.31 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 55.00 | 8.20 | 8.60 | 8.40 | 8.26 | +0.80 | +10.73% | 0.15 | 128 | 3,361 | 1.06 | -0.39 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 60.00 | 11.15 | 11.55 | 11.35 | 11.32 | +1.02 | +9.91% | 0.19 | 57 | 1,462 | 1.06 | -0.48 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 65.00 | 13.55 | 15.00 | 14.28 | 14.75 | +1.47 | +11.07% | 0.22 | 55 | 3,986 | 1.01 | -0.55 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 70.00 | 18.00 | 19.65 | 18.83 | 18.39 | +1.77 | +10.65% | 0.27 | 16 | 2,281 | 1.11 | -0.62 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 75.00 | 21.90 | 23.70 | 22.80 | 22.40 | +1.89 | +9.22% | 0.30 | 4 | 1,300 | 1.11 | -0.68 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 80.00 | 24.80 | 27.85 | 26.33 | 26.00 | +1.42 | +5.78% | 0.33 | 29 | 1,037 | 1.02 | -0.72 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 85.00 | 29.65 | 32.25 | 30.95 | 30.60 | +1.90 | +6.62% | 0.36 | 10 | 4,907 | 1.06 | -0.76 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 90.00 | 34.20 | 37.05 | 35.63 | 35.24 | +2.62 | +8.04% | 0.40 | 21 | 2,374 | 1.08 | -0.80 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 95.00 | 38.85 | 41.05 | 39.95 | 40.50 | +3.26 | +8.76% | 0.42 | 2 | 1,003 | 1.01 | -0.83 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 100.00 | 42.90 | 46.85 | 44.88 | 42.75 | +0.46 | +1.09% | 0.45 | 1 | 708 | 1.47 | -0.85 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 105.00 | 49.25 | 50.60 | 49.93 | 46.43 | 0.00 | 0.00% | 0.48 | 0 | 174 | 1.19 | -0.88 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 110.00 | 53.70 | 55.05 | 54.38 | 55.43 | 0.00 | 0.00% | 0.49 | 0 | 552 | 1.30 | -0.89 | 0.01 | -0.04 | 7/17/2026 | 7/24/2026 3:59:48 PM EST |
| 115.00 | 57.75 | 60.25 | 59.00 | 58.55 | 0.00 | 0.00% | 0.51 | 0 | 295 | 1.40 | -0.91 | 0.01 | -0.04 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 120.00 | 63.60 | 64.80 | 64.20 | 61.61 | 0.00 | 0.00% | 0.54 | 0 | 100 | 1.36 | -0.92 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 125.00 | 67.10 | 71.10 | 69.10 | 67.78 | 0.00 | 0.00% | 0.55 | 0 | 65 | 1.67 | -0.93 | 0.01 | -0.03 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 130.00 | 71.95 | 76.05 | 74.00 | 72.75 | -3.11 | -4.10% | 0.57 | 46 | 119 | 1.71 | -0.94 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 135.00 | 76.95 | 80.70 | 78.83 | 77.50 | 0.00 | 0.00% | 0.58 | 0 | 22 | 1.70 | -0.95 | 0.00 | -0.03 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 140.00 | 82.25 | 84.55 | 83.40 | 74.20 | 0.00 | 0.00% | 0.60 | 0 | 17 | 1.49 | -0.96 | 0.00 | -0.02 | 6/24/2026 | 7/24/2026 3:59:48 PM EST |
| 145.00 | 86.90 | 90.90 | 88.90 | 74.07 | 0.00 | 0.00% | 0.61 | 0 | 117 | 1.83 | -0.96 | 0.00 | -0.02 | 6/22/2026 | 7/24/2026 3:59:48 PM EST |
| 150.00 | 91.85 | 95.65 | 93.75 | 82.98 | 0.00 | 0.00% | 0.62 | 0 | 26 | 1.83 | -0.97 | 0.00 | -0.02 | 7/13/2026 | 7/24/2026 3:59:48 PM EST |
| 155.00 | 97.15 | 100.30 | 98.73 | 49.70 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.79 | -0.97 | 0.00 | -0.02 | 5/27/2026 | 7/24/2026 3:59:48 PM EST |
| 160.00 | 101.80 | 105.85 | 103.83 | 88.59 | 0.00 | 0.00% | 0.65 | 0 | 41 | 1.95 | -0.98 | 0.00 | -0.01 | 6/22/2026 | 7/24/2026 3:59:48 PM EST |
| 165.00 | 106.75 | 110.85 | 108.80 | 83.45 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.99 | -0.98 | 0.00 | -0.01 | 6/9/2026 | 7/24/2026 3:59:48 PM EST |
| 170.00 | 111.85 | 115.80 | 113.83 | % | 0.67 | 0 | 1 | 2.02 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 175.00 | 116.85 | 120.80 | 118.83 | 99.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.05 | -0.98 | 0.00 | -0.01 | 7/8/2026 | 7/24/2026 3:59:48 PM EST |
| 180.00 | 121.80 | 125.80 | 123.80 | 70.35 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 7/24/2026 3:59:48 PM EST |
| 185.00 | 126.80 | 130.80 | 128.80 | 74.15 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 7/24/2026 3:59:48 PM EST |
| 190.00 | 131.80 | 135.10 | 133.45 | 102.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 7/24/2026 3:59:48 PM EST |