Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $45.92 as of 8/12/2025 11:36:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 35.35 | 37.55 | 36.45 | 44.30 | 0.00 | 0.00% | 2.43 | 0 | 28 | 2.83 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:58:54 AM EST |
| 16.00 | 34.30 | 36.95 | 35.63 | 34.50 | 0.00 | 0.00% | 2.23 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 10:58:54 AM EST |
| 17.00 | 33.25 | 35.65 | 34.45 | 24.70 | 0.00 | 0.00% | 2.03 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 10:58:54 AM EST |
| 18.00 | 32.40 | 34.80 | 33.60 | 29.30 | 0.00 | 0.00% | 1.87 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 10:58:54 AM EST |
| 19.00 | 31.20 | 33.60 | 32.40 | 7.05 | 0.00 | 0.00% | 1.71 | 0 | 7 | 2.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 10:58:54 AM EST |
| 20.00 | 30.40 | 32.45 | 31.43 | 32.25 | -0.35 | -1.08% | 1.57 | 1 | 12 | 2.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 21.00 | 29.25 | 31.45 | 30.35 | 28.78 | 0.00 | 0.00% | 1.45 | 0 | 11 | 1.95 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 10:58:54 AM EST |
| 22.00 | 27.85 | 30.80 | 29.33 | 26.75 | 0.00 | 0.00% | 1.33 | 0 | 25 | 1.96 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:54 AM EST |
| 23.00 | 26.75 | 29.85 | 28.30 | 24.23 | 0.00 | 0.00% | 1.23 | 0 | 32 | 1.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 10:58:54 AM EST |
| 24.00 | 26.80 | 28.15 | 27.48 | 23.65 | 0.00 | 0.00% | 1.15 | 0 | 118 | 1.63 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
| 25.00 | 25.85 | 26.95 | 26.40 | 29.90 | 0.00 | 0.00% | 1.06 | 0 | 588 | 1.41 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:58:54 AM EST |
| 26.00 | 24.85 | 25.55 | 25.20 | 33.31 | 0.00 | 0.00% | 0.97 | 0 | 137 | 1.72 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:58:54 AM EST |
| 27.00 | 24.05 | 24.55 | 24.30 | 20.59 | 0.00 | 0.00% | 0.90 | 0 | 169 | 1.14 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 28.00 | 22.75 | 24.85 | 23.80 | 24.75 | 0.00 | 0.00% | 0.85 | 0 | 174 | 1.42 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/12/2025 10:58:54 AM EST |
| 29.00 | 21.90 | 23.05 | 22.48 | 25.00 | +6.52 | +35.29% | 0.78 | 1 | 217 | 1.11 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 30.00 | 20.15 | 21.80 | 20.98 | 24.09 | +7.39 | +44.26% | 0.70 | 1 | 1,433 | 1.20 | 0.98 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 31.00 | 20.10 | 21.10 | 20.60 | 15.95 | 0.00 | 0.00% | 0.66 | 0 | 71 | 1.51 | 0.98 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 32.00 | 18.70 | 20.10 | 19.40 | 15.94 | 0.00 | 0.00% | 0.61 | 0 | 602 | 1.13 | 0.97 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
| 33.00 | 18.10 | 19.75 | 18.93 | 15.06 | 0.00 | 0.00% | 0.57 | 0 | 186 | 1.02 | 0.96 | 0.01 | -0.02 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
| 34.00 | 17.25 | 18.25 | 17.75 | 13.00 | 0.00 | 0.00% | 0.52 | 0 | 73 | 1.07 | 0.95 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 35.00 | 16.00 | 17.00 | 16.50 | 17.85 | +5.35 | +42.80% | 0.47 | 2 | 390 | 0.75 | 0.94 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 36.00 | 15.40 | 16.25 | 15.83 | 18.06 | +6.41 | +55.03% | 0.44 | 2 | 110 | 0.69 | 0.93 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 37.00 | 14.50 | 15.85 | 15.18 | 11.05 | 0.00 | 0.00% | 0.41 | 0 | 168 | 0.81 | 0.92 | 0.01 | -0.03 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 38.00 | 13.45 | 14.60 | 14.03 | 12.28 | 0.00 | 0.00% | 0.37 | 0 | 364 | 0.78 | 0.90 | 0.01 | -0.04 | 8/7/2025 | 8/12/2025 10:58:54 AM EST |
| 39.00 | 12.60 | 14.10 | 13.35 | 13.80 | +4.07 | +41.83% | 0.34 | 2 | 245 | 0.80 | 0.89 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 40.00 | 12.10 | 12.75 | 12.43 | 14.42 | +5.85 | +68.27% | 0.31 | 18 | 412 | 0.73 | 0.87 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 41.00 | 11.30 | 11.85 | 11.58 | 8.40 | 0.00 | 0.00% | 0.28 | 0 | 258 | 0.83 | 0.85 | 0.02 | -0.05 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 42.00 | 10.05 | 11.10 | 10.58 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 185 | 0.81 | 0.83 | 0.02 | -0.05 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 43.00 | 9.75 | 10.65 | 10.20 | 14.25 | +7.20 | +102.13% | 0.24 | 8 | 421 | 0.84 | 0.81 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 44.00 | 9.10 | 10.45 | 9.78 | 13.07 | +6.57 | +101.08% | 0.22 | 1 | 53 | 0.88 | 0.78 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 45.00 | 8.65 | 9.00 | 8.83 | 9.35 | +3.15 | +50.81% | 0.20 | 45 | 912 | 0.81 | 0.76 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 46.00 | 7.55 | 8.85 | 8.20 | 8.74 | +3.15 | +56.36% | 0.18 | 77 | 355 | 0.82 | 0.73 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 47.00 | 7.40 | 7.85 | 7.63 | 7.88 | +2.68 | +51.54% | 0.16 | 57 | 464 | 0.82 | 0.70 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 48.00 | 7.05 | 7.25 | 7.15 | 8.74 | +3.88 | +79.84% | 0.15 | 69 | 177 | 0.82 | 0.68 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 49.00 | 6.30 | 6.70 | 6.50 | 7.50 | +3.00 | +66.67% | 0.13 | 15 | 604 | 0.82 | 0.65 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 50.00 | 5.85 | 6.50 | 6.18 | 6.20 | +1.99 | +47.27% | 0.12 | 393 | 2,423 | 0.84 | 0.62 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 55.00 | 3.70 | 4.20 | 3.95 | 4.15 | +1.23 | +42.13% | 0.07 | 1,124 | 4,190 | 0.85 | 0.48 | 0.03 | -0.08 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 60.00 | 2.75 | 2.90 | 2.83 | 2.80 | +0.70 | +33.34% | 0.05 | 1,073 | 4,642 | 0.88 | 0.37 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 65.00 | 1.72 | 1.99 | 1.86 | 1.88 | +0.39 | +26.18% | 0.03 | 602 | 3,447 | 0.89 | 0.27 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 70.00 | 1.30 | 1.49 | 1.40 | 1.50 | +0.43 | +40.19% | 0.02 | 426 | 3,330 | 0.93 | 0.20 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 75.00 | 0.90 | 0.94 | 0.92 | 0.95 | +0.18 | +23.38% | 0.01 | 343 | 759 | 0.94 | 0.15 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 80.00 | 0.43 | 0.81 | 0.62 | 0.75 | +0.23 | +44.24% | 0.01 | 172 | 2,992 | 0.96 | 0.11 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 85.00 | 0.43 | 0.52 | 0.48 | 0.60 | +0.16 | +36.37% | 0.01 | 10 | 570 | 0.97 | 0.08 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 90.00 | 0.30 | 0.36 | 0.33 | 0.36 | +0.15 | +71.43% | 0.00 | 371 | 2,458 | 0.94 | 0.06 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 10:58:54 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 10:58:54 AM EST |
| 18.00 | 0.00 | 0.33 | 0.17 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:58:54 AM EST |
| 19.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:58:54 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.70 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 10:58:54 AM EST |
| 22.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.12 | -80.00% | 0.01 | 1 | 78 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 24.00 | 0.01 | 0.82 | 0.42 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:58:54 AM EST |
| 25.00 | 0.01 | 0.25 | 0.13 | 0.14 | -0.03 | -17.65% | 0.01 | 22 | 720 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 26.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.14 | -66.67% | 0.01 | 5 | 506 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 27.00 | 0.06 | 0.50 | 0.28 | 0.08 | -0.17 | -68.00% | 0.01 | 20 | 849 | 1.15 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.35 | -70.00% | 0.01 | 2 | 60 | 1.17 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 29.00 | 0.00 | 0.39 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.17 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.42 | -71.19% | 0.01 | 71 | 570 | 1.15 | -0.02 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 31.00 | 0.10 | 0.51 | 0.31 | 0.27 | -0.30 | -52.64% | 0.01 | 10 | 256 | 0.98 | -0.02 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 32.00 | 0.10 | 0.66 | 0.38 | 0.18 | -0.73 | -80.22% | 0.01 | 5 | 305 | 0.97 | -0.03 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 33.00 | 0.04 | 0.76 | 0.40 | 0.30 | -1.06 | -77.95% | 0.01 | 2 | 216 | 0.85 | -0.04 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 34.00 | 0.15 | 0.40 | 0.28 | 0.34 | -0.51 | -60.00% | 0.01 | 3 | 94 | 0.83 | -0.05 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 35.00 | 0.43 | 0.70 | 0.57 | 0.47 | -0.79 | -62.70% | 0.02 | 211 | 1,967 | 0.88 | -0.06 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 36.00 | 0.53 | 0.69 | 0.61 | 0.49 | -0.98 | -66.67% | 0.02 | 23 | 237 | 0.92 | -0.07 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 37.00 | 0.65 | 0.74 | 0.70 | 0.63 | -1.10 | -63.59% | 0.02 | 18 | 394 | 0.91 | -0.08 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 38.00 | 0.78 | 0.93 | 0.86 | 0.73 | -1.33 | -64.57% | 0.02 | 142 | 745 | 0.90 | -0.10 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 39.00 | 0.94 | 1.00 | 0.97 | 0.90 | -1.50 | -62.50% | 0.02 | 42 | 187 | 0.86 | -0.11 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 40.00 | 1.12 | 1.20 | 1.16 | 1.17 | -1.56 | -57.15% | 0.03 | 243 | 6,545 | 0.84 | -0.13 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 41.00 | 1.33 | 1.63 | 1.48 | 1.40 | -1.75 | -55.56% | 0.04 | 18 | 348 | 0.85 | -0.15 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 42.00 | 1.60 | 1.74 | 1.67 | 1.55 | -1.95 | -55.72% | 0.04 | 170 | 397 | 0.85 | -0.17 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 43.00 | 1.88 | 1.98 | 1.93 | 1.80 | -2.30 | -56.10% | 0.04 | 63 | 432 | 0.85 | -0.19 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 44.00 | 2.18 | 2.30 | 2.24 | 1.88 | -2.65 | -58.50% | 0.05 | 7 | 1,103 | 0.85 | -0.22 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 45.00 | 2.51 | 2.78 | 2.65 | 2.54 | -2.46 | -49.20% | 0.06 | 2,782 | 3,383 | 0.84 | -0.24 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 46.00 | 2.88 | 2.99 | 2.94 | 2.75 | -2.92 | -51.50% | 0.06 | 13 | 454 | 0.84 | -0.27 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 47.00 | 3.30 | 3.40 | 3.35 | 3.00 | -3.05 | -50.42% | 0.07 | 10 | 1,433 | 0.83 | -0.30 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 48.00 | 3.70 | 3.95 | 3.83 | 3.45 | -3.15 | -47.73% | 0.08 | 41 | 329 | 0.83 | -0.32 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 49.00 | 4.20 | 4.40 | 4.30 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 559 | 0.83 | -0.35 | 0.03 | -0.07 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 50.00 | 4.70 | 4.90 | 4.80 | 4.55 | -3.63 | -44.38% | 0.10 | 153 | 1,670 | 0.84 | -0.38 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 55.00 | 7.65 | 7.90 | 7.78 | 7.20 | -4.66 | -39.30% | 0.14 | 46 | 648 | 0.86 | -0.52 | 0.03 | -0.08 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 60.00 | 11.30 | 11.70 | 11.50 | 11.00 | -5.16 | -31.94% | 0.19 | 37 | 778 | 0.87 | -0.63 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 65.00 | 15.15 | 15.80 | 15.48 | 15.00 | -4.25 | -22.08% | 0.24 | 12 | 578 | 0.90 | -0.73 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 70.00 | 19.25 | 20.45 | 19.85 | 18.40 | -6.16 | -25.09% | 0.28 | 27 | 79 | 0.94 | -0.80 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 75.00 | 24.40 | 25.20 | 24.80 | 19.60 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.02 | -0.85 | 0.01 | -0.05 | 7/24/2025 | 8/12/2025 10:58:54 AM EST |
| 80.00 | 28.40 | 29.90 | 29.15 | 34.25 | 0.00 | 0.00% | 0.36 | 0 | 132 | 0.93 | -0.89 | 0.01 | -0.04 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 85.00 | 32.85 | 34.95 | 33.90 | % | 0.40 | 0 | 0 | 1.21 | -0.92 | 0.01 | -0.03 | 8/12/2025 10:58:54 AM EST | |||
| 90.00 | 38.05 | 40.25 | 39.15 | 37.29 | -0.77 | -2.03% | 0.43 | 2 | 3 | 1.17 | -0.94 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |