Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $62.20 as of 7/23/2026 4:15:17 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 | 28.65 | 31.80 | 30.23 | 33.00 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.80 | 0.96 | 0.00 | -0.02 | 7/22/2026 | 7/23/2026 4:00:02 PM EST |
| 35.00 | 24.85 | 27.40 | 26.13 | 20.75 | 0.00 | 0.00% | 0.75 | 0 | 81 | 1.60 | 0.92 | 0.01 | -0.04 | 7/16/2026 | 7/23/2026 4:00:02 PM EST |
| 40.00 | 21.00 | 23.00 | 22.00 | 21.45 | -2.35 | -9.88% | 0.55 | 1 | 2,286 | 1.20 | 0.87 | 0.01 | -0.05 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 45.00 | 17.25 | 18.05 | 17.65 | 21.20 | 0.00 | 0.00% | 0.39 | 0 | 115 | 1.06 | 0.81 | 0.01 | -0.06 | 7/21/2026 | 7/23/2026 4:00:02 PM EST |
| 50.00 | 13.55 | 15.05 | 14.30 | 14.55 | -2.35 | -13.91% | 0.29 | 8 | 1,097 | 1.03 | 0.73 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 55.00 | 11.85 | 12.35 | 12.10 | 12.14 | -2.86 | -19.07% | 0.22 | 49 | 271 | 1.09 | 0.66 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 60.00 | 9.45 | 10.55 | 10.00 | 9.97 | -1.23 | -10.99% | 0.17 | 83 | 1,057 | 1.10 | 0.58 | 0.02 | -0.09 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 65.00 | 7.70 | 8.05 | 7.88 | 7.73 | -1.52 | -16.44% | 0.12 | 59 | 538 | 1.07 | 0.50 | 0.02 | -0.09 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 70.00 | 6.20 | 6.55 | 6.38 | 6.40 | -1.45 | -18.48% | 0.09 | 201 | 2,602 | 1.07 | 0.44 | 0.02 | -0.09 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 75.00 | 5.10 | 5.30 | 5.20 | 5.20 | -1.45 | -21.81% | 0.07 | 79 | 1,382 | 1.08 | 0.38 | 0.01 | -0.09 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 80.00 | 4.25 | 4.40 | 4.33 | 4.25 | -1.11 | -20.71% | 0.05 | 235 | 2,108 | 1.10 | 0.32 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 85.00 | 3.35 | 3.60 | 3.48 | 3.40 | -0.90 | -20.93% | 0.04 | 86 | 1,383 | 1.09 | 0.28 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 90.00 | 2.77 | 3.05 | 2.91 | 2.85 | -0.75 | -20.84% | 0.03 | 203 | 6,863 | 1.11 | 0.24 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 95.00 | 2.31 | 2.60 | 2.46 | 2.35 | -0.81 | -25.64% | 0.03 | 36 | 2,949 | 1.12 | 0.21 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 100.00 | 1.96 | 2.27 | 2.12 | 2.01 | -0.54 | -21.18% | 0.02 | 229 | 8,326 | 1.14 | 0.18 | 0.01 | -0.06 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 105.00 | 1.56 | 1.78 | 1.67 | 1.73 | -0.49 | -22.08% | 0.02 | 11 | 976 | 1.13 | 0.15 | 0.01 | -0.06 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 110.00 | 1.32 | 1.71 | 1.52 | 1.41 | -0.43 | -23.37% | 0.01 | 62 | 3,448 | 1.16 | 0.13 | 0.01 | -0.05 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 115.00 | 1.10 | 1.40 | 1.25 | 1.27 | -0.33 | -20.63% | 0.01 | 15 | 1,732 | 1.16 | 0.12 | 0.01 | -0.05 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 120.00 | 0.99 | 1.17 | 1.08 | 1.03 | -0.53 | -33.98% | 0.01 | 75 | 2,752 | 1.17 | 0.10 | 0.01 | -0.04 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 125.00 | 0.90 | 1.02 | 0.96 | 0.94 | -0.24 | -20.34% | 0.01 | 74 | 23,163 | 1.19 | 0.09 | 0.01 | -0.04 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 130.00 | 0.78 | 0.97 | 0.88 | 0.85 | -0.30 | -26.09% | 0.01 | 43 | 11,182 | 1.21 | 0.08 | 0.01 | -0.04 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 135.00 | 0.57 | 0.94 | 0.76 | 0.70 | -0.37 | -34.58% | 0.01 | 6 | 608 | 1.21 | 0.07 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 140.00 | 0.59 | 0.78 | 0.69 | 0.60 | -0.22 | -26.83% | 0.00 | 11,132 | 11,755 | 1.23 | 0.06 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 145.00 | 0.42 | 0.62 | 0.52 | 0.71 | -0.04 | -5.34% | 0.00 | 1 | 1,203 | 1.20 | 0.05 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 150.00 | 0.35 | 0.76 | 0.56 | 0.55 | -0.19 | -25.68% | 0.00 | 11,392 | 12,953 | 1.25 | 0.05 | 0.00 | -0.02 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 155.00 | 0.10 | 0.71 | 0.41 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 1.18 | 0.04 | 0.00 | -0.02 | 7/22/2026 | 7/23/2026 4:00:02 PM EST |
| 160.00 | 0.37 | 0.51 | 0.44 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 1.27 | 0.04 | 0.00 | -0.02 | 7/22/2026 | 7/23/2026 4:00:02 PM EST |
| 165.00 | 0.04 | 0.71 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 989 | 1.19 | 0.03 | 0.00 | -0.02 | 7/22/2026 | 7/23/2026 4:00:02 PM EST |
| 170.00 | 0.25 | 0.60 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,378 | 1.32 | 0.03 | 0.00 | -0.02 | 7/22/2026 | 7/23/2026 4:00:02 PM EST |
| 175.00 | 0.10 | 0.53 | 0.32 | 0.42 | +0.06 | +16.67% | 0.00 | 7 | 416 | 1.26 | 0.03 | 0.00 | -0.02 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 180.00 | 0.26 | 0.56 | 0.41 | 0.28 | -0.20 | -41.67% | 0.00 | 9 | 8,947 | 1.37 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.47 | 0.02 | 0.00 | -0.01 | 7/21/2026 | 7/23/2026 4:00:02 PM EST |
| 190.00 | 0.05 | 0.51 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,419 | 1.29 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/23/2026 4:00:02 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 | 0.28 | 0.61 | 0.45 | 0.54 | +0.08 | +17.40% | 0.02 | 81 | 188 | 1.09 | -0.04 | 0.00 | -0.02 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 35.00 | 1.01 | 1.20 | 1.11 | 1.10 | +0.23 | +26.44% | 0.03 | 3 | 805 | 1.12 | -0.08 | 0.01 | -0.04 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 40.00 | 1.88 | 2.07 | 1.98 | 2.04 | +0.26 | +14.61% | 0.05 | 62 | 862 | 1.09 | -0.13 | 0.01 | -0.05 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 45.00 | 3.20 | 3.45 | 3.33 | 3.39 | +0.54 | +18.95% | 0.07 | 43 | 1,558 | 1.08 | -0.19 | 0.01 | -0.06 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 50.00 | 4.95 | 5.25 | 5.10 | 5.20 | +0.46 | +9.71% | 0.10 | 41 | 4,362 | 1.07 | -0.27 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 55.00 | 7.25 | 7.50 | 7.38 | 7.46 | +0.89 | +13.55% | 0.13 | 24 | 3,354 | 1.06 | -0.34 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 60.00 | 10.00 | 10.40 | 10.20 | 10.30 | +0.90 | +9.58% | 0.17 | 39 | 1,428 | 1.07 | -0.42 | 0.02 | -0.09 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 65.00 | 13.05 | 13.45 | 13.25 | 13.28 | +1.71 | +14.78% | 0.20 | 50 | 3,962 | 1.06 | -0.50 | 0.02 | -0.09 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 70.00 | 16.55 | 17.00 | 16.78 | 16.62 | +1.29 | +8.42% | 0.24 | 28 | 2,279 | 1.07 | -0.56 | 0.02 | -0.09 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 75.00 | 20.35 | 20.85 | 20.60 | 20.51 | +1.21 | +6.27% | 0.27 | 5 | 1,297 | 1.08 | -0.62 | 0.01 | -0.09 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 80.00 | 24.20 | 26.35 | 25.28 | 24.58 | +1.32 | +5.68% | 0.32 | 44 | 1,049 | 1.15 | -0.68 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 85.00 | 27.25 | 30.40 | 28.83 | 28.70 | +2.40 | +9.13% | 0.34 | 12 | 4,908 | 1.07 | -0.72 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 90.00 | 32.55 | 35.30 | 33.93 | 32.62 | +1.49 | +4.79% | 0.38 | 21 | 2,383 | 1.14 | -0.76 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 95.00 | 36.10 | 39.75 | 37.93 | 37.24 | +2.57 | +7.42% | 0.40 | 3 | 1,005 | 1.06 | -0.79 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 100.00 | 41.80 | 44.00 | 42.90 | 42.29 | +1.36 | +3.33% | 0.43 | 4 | 708 | 1.36 | -0.82 | 0.01 | -0.06 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 105.00 | 45.55 | 49.05 | 47.30 | 46.43 | +1.28 | +2.84% | 0.45 | 2 | 176 | 1.46 | -0.85 | 0.01 | -0.06 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 110.00 | 51.40 | 52.65 | 52.03 | 55.43 | 0.00 | 0.00% | 0.47 | 0 | 552 | 1.17 | -0.87 | 0.01 | -0.05 | 7/17/2026 | 7/23/2026 4:00:02 PM EST |
| 115.00 | 55.65 | 57.40 | 56.53 | 58.55 | 0.00 | 0.00% | 0.49 | 0 | 295 | 1.30 | -0.88 | 0.01 | -0.05 | 7/20/2026 | 7/23/2026 4:00:02 PM EST |
| 120.00 | 60.75 | 63.40 | 62.08 | 61.61 | -2.14 | -3.36% | 0.52 | 10 | 104 | 1.55 | -0.90 | 0.01 | -0.04 | 7/23/2026 | 7/23/2026 4:00:02 PM EST |
| 125.00 | 64.55 | 68.30 | 66.43 | 67.78 | 0.00 | 0.00% | 0.53 | 0 | 65 | 1.59 | -0.91 | 0.01 | -0.04 | 7/20/2026 | 7/23/2026 4:00:02 PM EST |
| 130.00 | 70.25 | 72.75 | 71.50 | 75.86 | 0.00 | 0.00% | 0.55 | 0 | 119 | 1.53 | -0.92 | 0.01 | -0.04 | 7/16/2026 | 7/23/2026 4:00:02 PM EST |
| 135.00 | 75.05 | 78.10 | 76.58 | 77.50 | 0.00 | 0.00% | 0.57 | 0 | 22 | 1.66 | -0.93 | 0.00 | -0.03 | 7/16/2026 | 7/23/2026 4:00:02 PM EST |
| 140.00 | 79.30 | 83.00 | 81.15 | 74.20 | 0.00 | 0.00% | 0.58 | 0 | 17 | 1.69 | -0.94 | 0.00 | -0.03 | 6/24/2026 | 7/23/2026 4:00:02 PM EST |
| 145.00 | 84.90 | 87.30 | 86.10 | 74.07 | 0.00 | 0.00% | 0.59 | 0 | 117 | 1.58 | -0.95 | 0.00 | -0.03 | 6/22/2026 | 7/23/2026 4:00:02 PM EST |
| 150.00 | 90.15 | 92.25 | 91.20 | 82.98 | 0.00 | 0.00% | 0.61 | 0 | 26 | 1.61 | -0.95 | 0.00 | -0.02 | 7/13/2026 | 7/23/2026 4:00:02 PM EST |
| 155.00 | 94.15 | 97.45 | 95.80 | 49.70 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.70 | -0.96 | 0.00 | -0.02 | 5/27/2026 | 7/23/2026 4:00:02 PM EST |
| 160.00 | 99.15 | 102.70 | 100.93 | 88.59 | 0.00 | 0.00% | 0.63 | 0 | 41 | 1.79 | -0.96 | 0.00 | -0.02 | 6/22/2026 | 7/23/2026 4:00:02 PM EST |
| 165.00 | 104.05 | 107.85 | 105.95 | 83.45 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.73 | -0.97 | 0.00 | -0.02 | 6/9/2026 | 7/23/2026 4:00:02 PM EST |
| 170.00 | 109.65 | 112.25 | 110.95 | % | 0.65 | 0 | 1 | 1.77 | -0.97 | 0.00 | -0.02 | 7/23/2026 4:00:02 PM EST | |||
| 175.00 | 113.95 | 117.85 | 115.90 | 99.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.96 | -0.97 | 0.00 | -0.02 | 7/8/2026 | 7/23/2026 4:00:02 PM EST |
| 180.00 | 119.05 | 122.80 | 120.93 | 70.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.99 | -0.98 | 0.00 | -0.01 | 5/26/2026 | 7/23/2026 4:00:02 PM EST |
| 185.00 | 123.90 | 127.85 | 125.88 | 74.15 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.03 | -0.98 | 0.00 | -0.01 | 5/28/2026 | 7/23/2026 4:00:02 PM EST |
| 190.00 | 128.90 | 132.85 | 130.88 | 102.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 7/23/2026 4:00:02 PM EST |