Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $86.34 as of 3/16/2026 4:04:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.45 | 54.35 | 52.90 | 52.00 | 0.00 | 0.00% | 1.32 | 0 | 19 | 1.05 | 0.93 | 0.00 | -0.03 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 47.85 | 50.60 | 49.23 | 53.09 | 0.00 | 0.00% | 1.09 | 0 | 7 | 1.05 | 0.91 | 0.00 | -0.03 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 44.15 | 46.85 | 45.50 | 47.00 | 0.00 | 0.00% | 0.91 | 0 | 32 | 1.02 | 0.88 | 0.00 | -0.04 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 40.80 | 43.90 | 42.35 | 44.00 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.03 | 0.85 | 0.00 | -0.04 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 37.75 | 41.20 | 39.48 | 42.00 | 0.00 | 0.00% | 0.66 | 0 | 15 | 1.03 | 0.83 | 0.00 | -0.05 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 65.00 | 35.20 | 37.75 | 36.48 | 33.90 | 0.00 | 0.00% | 0.56 | 0 | 59 | 1.02 | 0.80 | 0.00 | -0.05 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 32.95 | 34.55 | 33.75 | 31.59 | -0.29 | -0.91% | 0.48 | 20 | 343 | 1.01 | 0.77 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 75.00 | 29.80 | 31.75 | 30.78 | 30.80 | +0.80 | +2.67% | 0.41 | 1 | 29 | 0.98 | 0.73 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 28.45 | 29.70 | 29.08 | 29.16 | +1.16 | +4.15% | 0.36 | 65 | 315 | 1.00 | 0.70 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 26.00 | 27.95 | 26.98 | 26.55 | +0.45 | +1.73% | 0.32 | 9 | 169 | 1.00 | 0.67 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 24.20 | 25.60 | 24.90 | 24.00 | +0.45 | +1.92% | 0.28 | 2 | 334 | 0.99 | 0.64 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 22.65 | 23.80 | 23.23 | 21.50 | -2.45 | -10.23% | 0.24 | 601 | 107 | 0.99 | 0.61 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 21.00 | 22.25 | 21.63 | 21.68 | +0.88 | +4.24% | 0.22 | 4 | 402 | 0.99 | 0.59 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 19.00 | 21.00 | 20.00 | 20.38 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.98 | 0.56 | 0.01 | -0.07 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 18.30 | 19.75 | 19.03 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 279 | 1.00 | 0.53 | 0.01 | -0.07 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 17.00 | 18.35 | 17.68 | 18.26 | 0.00 | 0.00% | 0.15 | 0 | 154 | 1.00 | 0.51 | 0.01 | -0.07 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 15.95 | 17.05 | 16.50 | 16.31 | +0.76 | +4.89% | 0.14 | 6 | 132 | 1.00 | 0.48 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 14.75 | 15.95 | 15.35 | 15.38 | +1.20 | +8.47% | 0.12 | 1 | 309 | 0.99 | 0.46 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 13.80 | 14.95 | 14.38 | 12.90 | -0.53 | -3.95% | 0.11 | 6 | 176 | 0.99 | 0.44 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 12.90 | 14.20 | 13.55 | 12.67 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.00 | 0.42 | 0.01 | -0.07 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 11.75 | 13.25 | 12.50 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 108 | 0.99 | 0.40 | 0.01 | -0.07 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 145.00 | 11.20 | 12.35 | 11.78 | 15.98 | 0.00 | 0.00% | 0.08 | 0 | 290 | 0.99 | 0.38 | 0.01 | -0.07 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 150.00 | 10.65 | 11.70 | 11.18 | 10.15 | -0.46 | -4.34% | 0.07 | 21 | 269 | 1.00 | 0.36 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 9.95 | 11.05 | 10.50 | 10.97 | 0.00 | 0.00% | 0.07 | 0 | 123 | 1.00 | 0.35 | 0.01 | -0.07 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 9.40 | 10.50 | 9.95 | 8.95 | -2.40 | -21.15% | 0.06 | 7 | 155 | 1.00 | 0.33 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 8.70 | 9.80 | 9.25 | 9.72 | 0.00 | 0.00% | 0.06 | 0 | 123 | 1.00 | 0.32 | 0.01 | -0.06 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 8.25 | 9.35 | 8.80 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 462 | 1.00 | 0.30 | 0.01 | -0.06 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 7.90 | 9.25 | 8.58 | 8.00 | -0.39 | -4.65% | 0.05 | 3 | 161 | 1.01 | 0.29 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 7.25 | 8.40 | 7.83 | 8.00 | +0.05 | +0.63% | 0.04 | 8 | 998 | 1.00 | 0.28 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 2.65 | 3.05 | 2.85 | 3.05 | +0.25 | +8.93% | 0.07 | 2 | 49 | 1.04 | -0.07 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 3.55 | 4.20 | 3.88 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.02 | -0.09 | 0.00 | -0.03 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 4.70 | 5.70 | 5.20 | 5.94 | 0.00 | 0.00% | 0.10 | 0 | 41 | 1.00 | -0.12 | 0.00 | -0.04 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 6.35 | 7.35 | 6.85 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.00 | -0.15 | 0.00 | -0.04 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 8.50 | 9.15 | 8.83 | 9.41 | 0.00 | 0.00% | 0.15 | 0 | 101 | 1.00 | -0.17 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 65.00 | 10.40 | 11.15 | 10.78 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 112 | 0.99 | -0.20 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 12.75 | 13.55 | 13.15 | 13.10 | -0.40 | -2.97% | 0.19 | 6 | 139 | 1.00 | -0.23 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 75.00 | 15.10 | 16.05 | 15.58 | 16.28 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.99 | -0.27 | 0.01 | -0.06 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 17.85 | 18.80 | 18.33 | 19.42 | 0.00 | 0.00% | 0.23 | 0 | 108 | 0.99 | -0.30 | 0.01 | -0.06 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 20.75 | 21.65 | 21.20 | 21.20 | -1.15 | -5.15% | 0.25 | 5 | 75 | 0.99 | -0.33 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 23.85 | 24.85 | 24.35 | 24.20 | 0.00 | 0.00% | 0.27 | 0 | 60 | 0.99 | -0.36 | 0.01 | -0.07 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 26.75 | 28.00 | 27.38 | 28.74 | 0.00 | 0.00% | 0.29 | 0 | 58 | 0.99 | -0.39 | 0.01 | -0.07 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 30.00 | 31.30 | 30.65 | 30.10 | 0.00 | 0.00% | 0.31 | 0 | 138 | 0.98 | -0.41 | 0.01 | -0.07 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 33.50 | 35.20 | 34.35 | 35.13 | +0.25 | +0.72% | 0.33 | 5 | 37 | 0.99 | -0.44 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 37.25 | 38.75 | 38.00 | 38.50 | -2.68 | -6.51% | 0.35 | 6 | 81 | 1.00 | -0.47 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 40.65 | 42.20 | 41.43 | 40.36 | 0.00 | 0.00% | 0.36 | 0 | 28 | 0.99 | -0.49 | 0.01 | -0.07 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 44.75 | 46.15 | 45.45 | 37.35 | 0.00 | 0.00% | 0.38 | 0 | 25 | 1.00 | -0.52 | 0.01 | -0.07 | 1/30/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 48.30 | 50.00 | 49.15 | 53.80 | 0.00 | 0.00% | 0.39 | 0 | 12 | 0.99 | -0.54 | 0.01 | -0.07 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 52.10 | 54.10 | 53.10 | 48.24 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.99 | -0.56 | 0.01 | -0.07 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 56.65 | 57.95 | 57.30 | 55.15 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.00 | -0.58 | 0.01 | -0.07 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 60.00 | 62.20 | 61.10 | 58.15 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.98 | -0.60 | 0.01 | -0.07 | 2/9/2026 | 3/16/2026 4:00:01 PM EST |
| 145.00 | 64.55 | 66.15 | 65.35 | 57.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.99 | -0.62 | 0.01 | -0.07 | 1/20/2026 | 3/16/2026 4:00:01 PM EST |
| 150.00 | 68.60 | 70.85 | 69.73 | 63.16 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.99 | -0.64 | 0.01 | -0.07 | 2/4/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 73.05 | 75.05 | 74.05 | 71.28 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.99 | -0.65 | 0.01 | -0.07 | 2/5/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 77.75 | 79.35 | 78.55 | 71.09 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.00 | -0.67 | 0.01 | -0.06 | 2/4/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 81.65 | 83.75 | 82.70 | 82.08 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.99 | -0.68 | 0.01 | -0.06 | 2/5/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 86.25 | 88.25 | 87.25 | 91.96 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.00 | -0.70 | 0.01 | -0.06 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 90.70 | 92.70 | 91.70 | 96.88 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.00 | -0.71 | 0.01 | -0.06 | 2/12/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 95.15 | 97.05 | 96.10 | % | 0.53 | 0 | 0 | 0.99 | -0.72 | 0.01 | -0.06 | 3/16/2026 4:00:01 PM EST |