Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $67.36 as of 8/7/2026 3:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.65 | 38.25 | 36.45 | % | 1.04 | 0 | 0 | 1.81 | 0.98 | 0.00 | -0.01 | 8/7/2026 1:58:53 PM EST | |||
| 40.00 | 30.45 | 33.55 | 32.00 | % | 0.80 | 0 | 0 | 1.58 | 0.96 | 0.00 | -0.02 | 8/7/2026 1:58:53 PM EST | |||
| 45.00 | 25.95 | 28.95 | 27.45 | % | 0.61 | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.03 | 8/7/2026 1:58:53 PM EST | |||
| 50.00 | 22.25 | 24.80 | 23.53 | % | 0.47 | 0 | 0 | 0.99 | 0.88 | 0.01 | -0.05 | 8/7/2026 1:58:53 PM EST | |||
| 55.00 | 18.40 | 20.60 | 19.50 | % | 0.35 | 0 | 0 | 0.99 | 0.82 | 0.01 | -0.07 | 8/7/2026 1:58:53 PM EST | |||
| 56.00 | 17.40 | 20.20 | 18.80 | % | 0.34 | 0 | 0 | 0.97 | 0.80 | 0.01 | -0.07 | 8/7/2026 1:58:53 PM EST | |||
| 57.00 | 16.50 | 19.20 | 17.85 | % | 0.31 | 0 | 0 | 1.00 | 0.79 | 0.01 | -0.07 | 8/7/2026 1:58:53 PM EST | |||
| 58.00 | 15.35 | 18.60 | 16.98 | 17.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.01 | 0.78 | 0.01 | -0.08 | 8/6/2026 | 8/7/2026 1:58:53 PM EST |
| 59.00 | 14.75 | 18.35 | 16.55 | % | 0.28 | 0 | 0 | 1.00 | 0.76 | 0.01 | -0.08 | 8/7/2026 1:58:53 PM EST | |||
| 60.00 | 14.60 | 17.25 | 15.93 | % | 0.27 | 0 | 0 | 1.01 | 0.75 | 0.01 | -0.08 | 8/7/2026 1:58:53 PM EST | |||
| 61.00 | 14.10 | 17.25 | 15.68 | 16.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.01 | 0.73 | 0.01 | -0.08 | 8/6/2026 | 8/7/2026 1:58:53 PM EST |
| 62.00 | 13.55 | 16.10 | 14.83 | % | 0.24 | 0 | 0 | 0.99 | 0.71 | 0.01 | -0.09 | 8/7/2026 1:58:53 PM EST | |||
| 63.00 | 12.65 | 15.70 | 14.18 | % | 0.23 | 0 | 0 | 1.01 | 0.70 | 0.01 | -0.09 | 8/7/2026 1:58:53 PM EST | |||
| 64.00 | 11.90 | 15.60 | 13.75 | % | 0.21 | 0 | 0 | 0.98 | 0.68 | 0.01 | -0.09 | 8/7/2026 1:58:53 PM EST | |||
| 65.00 | 12.10 | 14.25 | 13.18 | 13.28 | +1.28 | +10.67% | 0.20 | 1 | 3 | 0.97 | 0.67 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 66.00 | 11.55 | 14.45 | 13.00 | 11.68 | % | 0.20 | 2 | 0 | 0.98 | 0.65 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 67.00 | 10.65 | 13.65 | 12.15 | 11.15 | % | 0.18 | 2 | 0 | 0.98 | 0.64 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 68.00 | 10.20 | 12.65 | 11.43 | 12.23 | +0.41 | +3.47% | 0.17 | 8 | 20 | 0.94 | 0.62 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 69.00 | 10.75 | 12.20 | 11.48 | 11.65 | +0.28 | +2.47% | 0.17 | 27 | 16 | 0.96 | 0.61 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 70.00 | 10.40 | 11.25 | 10.83 | 11.20 | +1.20 | +12.00% | 0.15 | 32 | 21 | 1.02 | 0.59 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 71.00 | 9.40 | 11.20 | 10.30 | 10.80 | -1.02 | -8.63% | 0.15 | 14 | 1 | 1.01 | 0.57 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 72.00 | 9.35 | 10.40 | 9.88 | 10.15 | +1.55 | +18.03% | 0.14 | 11 | 9 | 1.02 | 0.56 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 73.00 | 8.65 | 10.60 | 9.63 | 8.98 | % | 0.13 | 9 | 0 | 0.98 | 0.54 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 74.00 | 8.20 | 10.20 | 9.20 | 8.60 | -3.20 | -27.12% | 0.12 | 4 | 1 | 0.99 | 0.53 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 75.00 | 8.35 | 9.20 | 8.78 | 8.20 | -0.57 | -6.50% | 0.12 | 8 | 70 | 1.02 | 0.52 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 76.00 | 7.85 | 9.40 | 8.63 | 8.12 | % | 0.11 | 8 | 0 | 1.01 | 0.50 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 77.00 | 7.20 | 8.90 | 8.05 | 7.83 | % | 0.10 | 8 | 0 | 1.00 | 0.49 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 78.00 | 7.35 | 8.45 | 7.90 | % | 0.10 | 0 | 0 | 1.02 | 0.47 | 0.02 | -0.11 | 8/7/2026 1:58:53 PM EST | |||
| 79.00 | 7.05 | 8.60 | 7.83 | 7.05 | % | 0.10 | 2 | 0 | 1.03 | 0.46 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 80.00 | 6.70 | 7.65 | 7.18 | 7.39 | -2.04 | -21.64% | 0.09 | 49 | 4 | 1.03 | 0.45 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 85.00 | 5.60 | 6.65 | 6.13 | 6.08 | % | 0.07 | 2 | 0 | 1.03 | 0.38 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 90.00 | 4.55 | 5.25 | 4.90 | 5.00 | % | 0.05 | 6 | 0 | 1.05 | 0.33 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 95.00 | 3.60 | 4.30 | 3.95 | 4.15 | % | 0.04 | 23 | 0 | 1.04 | 0.28 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 100.00 | 1.67 | 4.25 | 2.96 | % | 0.03 | 0 | 0 | 0.99 | 0.23 | 0.01 | -0.08 | 8/7/2026 1:58:53 PM EST | |||
| 105.00 | 2.48 | 4.55 | 3.52 | 2.74 | % | 0.03 | 1 | 0 | 1.08 | 0.20 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 1.82 | -0.02 | 0.00 | -0.01 | 8/7/2026 1:58:53 PM EST | |||
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.60 | -0.04 | 0.00 | -0.02 | 8/7/2026 1:58:53 PM EST | |||
| 45.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.33 | -0.07 | 0.01 | -0.03 | 8/7/2026 1:58:53 PM EST | |||
| 50.00 | 1.50 | 1.99 | 1.75 | 1.79 | % | 0.04 | 30 | 0 | 0.93 | -0.12 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 55.00 | 2.69 | 3.30 | 3.00 | 3.56 | % | 0.05 | 4 | 0 | 0.96 | -0.18 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 56.00 | 2.75 | 4.80 | 3.78 | 3.88 | +0.10 | +2.65% | 0.07 | 2 | 1 | 0.98 | -0.20 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 57.00 | 2.90 | 4.50 | 3.70 | % | 0.06 | 0 | 0 | 0.99 | -0.21 | 0.01 | -0.07 | 8/7/2026 1:58:53 PM EST | |||
| 58.00 | 3.50 | 4.35 | 3.93 | % | 0.07 | 0 | 0 | 0.98 | -0.22 | 0.01 | -0.08 | 8/7/2026 1:58:53 PM EST | |||
| 59.00 | 3.95 | 4.80 | 4.38 | 4.85 | % | 0.07 | 6 | 0 | 0.99 | -0.24 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 60.00 | 4.45 | 5.05 | 4.75 | 4.68 | -1.22 | -20.68% | 0.08 | 57 | 4 | 0.98 | -0.25 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 61.00 | 4.85 | 5.45 | 5.15 | 5.06 | % | 0.08 | 5 | 0 | 0.96 | -0.27 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 62.00 | 4.90 | 5.90 | 5.40 | 5.45 | % | 0.09 | 8 | 0 | 0.96 | -0.29 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 63.00 | 5.65 | 6.50 | 6.08 | 5.90 | % | 0.10 | 6 | 0 | 0.99 | -0.30 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 64.00 | 5.75 | 7.80 | 6.78 | 7.37 | % | 0.11 | 4 | 0 | 0.99 | -0.32 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 65.00 | 6.60 | 7.35 | 6.98 | 6.87 | % | 0.11 | 29 | 0 | 0.98 | -0.33 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 66.00 | 6.75 | 9.30 | 8.03 | 7.37 | % | 0.12 | 28 | 0 | 0.98 | -0.35 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 67.00 | 7.10 | 9.60 | 8.35 | 7.75 | % | 0.12 | 10 | 0 | 0.99 | -0.36 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 68.00 | 8.00 | 8.80 | 8.40 | 8.95 | % | 0.12 | 3 | 0 | 0.98 | -0.38 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 69.00 | 8.35 | 10.95 | 9.65 | % | 0.14 | 0 | 0 | 1.00 | -0.39 | 0.02 | -0.10 | 8/7/2026 1:58:53 PM EST | |||
| 70.00 | 9.20 | 10.00 | 9.60 | 9.60 | -0.70 | -6.80% | 0.14 | 6 | 3 | 0.98 | -0.41 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 71.00 | 8.55 | 10.65 | 9.60 | 10.19 | % | 0.14 | 4 | 0 | 0.94 | -0.43 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 72.00 | 10.10 | 11.35 | 10.73 | 10.74 | % | 0.15 | 2 | 0 | 1.00 | -0.44 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 1:58:53 PM EST | |
| 73.00 | 9.95 | 12.45 | 11.20 | 11.61 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.99 | -0.46 | 0.02 | -0.10 | 8/6/2026 | 8/7/2026 1:58:53 PM EST |
| 74.00 | 10.75 | 12.80 | 11.78 | % | 0.16 | 0 | 0 | 0.99 | -0.47 | 0.02 | -0.10 | 8/7/2026 1:58:53 PM EST | |||
| 75.00 | 10.60 | 13.05 | 11.83 | 12.54 | -1.61 | -11.38% | 0.16 | 2 | 1 | 0.93 | -0.48 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 1:58:53 PM EST |
| 76.00 | 12.40 | 14.55 | 13.48 | % | 0.18 | 0 | 0 | 1.05 | -0.50 | 0.02 | -0.11 | 8/7/2026 1:58:53 PM EST | |||
| 77.00 | 12.85 | 15.15 | 14.00 | % | 0.18 | 0 | 0 | 1.02 | -0.51 | 0.02 | -0.11 | 8/7/2026 1:58:53 PM EST | |||
| 78.00 | 13.75 | 15.45 | 14.60 | % | 0.19 | 0 | 0 | 1.03 | -0.53 | 0.02 | -0.11 | 8/7/2026 1:58:53 PM EST | |||
| 79.00 | 14.45 | 16.45 | 15.45 | % | 0.20 | 0 | 0 | 1.03 | -0.54 | 0.02 | -0.11 | 8/7/2026 1:58:53 PM EST | |||
| 80.00 | 15.05 | 16.85 | 15.95 | % | 0.20 | 0 | 0 | 1.03 | -0.55 | 0.02 | -0.11 | 8/7/2026 1:58:53 PM EST | |||
| 85.00 | 18.60 | 20.35 | 19.48 | % | 0.23 | 0 | 0 | 1.01 | -0.62 | 0.01 | -0.10 | 8/7/2026 1:58:53 PM EST | |||
| 90.00 | 22.85 | 24.40 | 23.63 | % | 0.26 | 0 | 0 | 1.04 | -0.67 | 0.01 | -0.10 | 8/7/2026 1:58:53 PM EST | |||
| 95.00 | 26.15 | 29.05 | 27.60 | % | 0.29 | 0 | 0 | 1.05 | -0.72 | 0.01 | -0.09 | 8/7/2026 1:58:53 PM EST | |||
| 100.00 | 30.10 | 33.45 | 31.78 | % | 0.32 | 0 | 0 | 1.01 | -0.77 | 0.01 | -0.08 | 8/7/2026 1:58:53 PM EST | |||
| 105.00 | 35.40 | 37.50 | 36.45 | % | 0.35 | 0 | 0 | 1.06 | -0.80 | 0.01 | -0.07 | 8/7/2026 1:58:53 PM EST |