Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $50.28 as of 8/13/2025 7:06:17 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 | 19.40 | 21.35 | 20.38 | 20.76 | % | 0.68 | 1 | 0 | 1.55 | 0.98 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 35.00 | 15.45 | 16.85 | 16.15 | 15.40 | -1.50 | -8.88% | 0.46 | 2 | 1 | 1.21 | 0.92 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 40.00 | 10.15 | 13.35 | 11.75 | 11.67 | % | 0.29 | 10 | 0 | 0.94 | 0.83 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 41.00 | 10.15 | 12.70 | 11.43 | 10.80 | % | 0.28 | 1 | 0 | 0.77 | 0.80 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 42.00 | 9.90 | 12.30 | 11.10 | % | 0.26 | 0 | 0 | 0.84 | 0.78 | 0.02 | -0.05 | 8/13/2025 3:59:49 PM EST | |||
| 43.00 | 9.10 | 10.15 | 9.63 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | 0.75 | 0.02 | -0.05 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 44.00 | 8.65 | 9.50 | 9.08 | % | 0.21 | 0 | 0 | 0.85 | 0.72 | 0.02 | -0.05 | 8/13/2025 3:59:49 PM EST | |||
| 45.00 | 8.05 | 10.05 | 9.05 | 7.09 | -2.16 | -23.36% | 0.20 | 1 | 12 | 0.95 | 0.70 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 46.00 | 7.15 | 8.75 | 7.95 | 6.59 | -1.54 | -18.95% | 0.17 | 5 | 2 | 0.85 | 0.67 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 47.00 | 7.00 | 8.65 | 7.83 | 9.40 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.83 | 0.64 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 48.00 | 6.55 | 7.80 | 7.18 | 5.95 | -1.35 | -18.50% | 0.15 | 31 | 2 | 0.91 | 0.61 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 49.00 | 6.05 | 7.45 | 6.75 | 7.50 | +1.15 | +18.11% | 0.14 | 11 | 15 | 0.82 | 0.59 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 50.00 | 5.20 | 6.30 | 5.75 | 5.85 | -0.10 | -1.69% | 0.12 | 45 | 32 | 0.83 | 0.56 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 51.00 | 4.80 | 6.30 | 5.55 | 5.70 | +1.50 | +35.72% | 0.11 | 5 | 9 | 0.90 | 0.53 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 52.00 | 4.65 | 6.15 | 5.40 | 5.50 | -0.06 | -1.08% | 0.10 | 1 | 8 | 0.85 | 0.51 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 53.00 | 4.35 | 5.95 | 5.15 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.85 | 0.48 | 0.03 | -0.07 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 54.00 | 4.00 | 5.75 | 4.88 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.85 | 0.45 | 0.03 | -0.07 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 55.00 | 3.75 | 5.35 | 4.55 | 3.73 | -0.84 | -18.39% | 0.08 | 4 | 47 | 0.86 | 0.43 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 56.00 | 3.45 | 4.10 | 3.78 | 3.91 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.86 | 0.41 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 57.00 | 2.70 | 4.40 | 3.55 | 2.90 | -1.70 | -36.96% | 0.06 | 2 | 3 | 0.87 | 0.38 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 58.00 | 2.43 | 3.70 | 3.07 | 3.12 | -1.93 | -38.22% | 0.05 | 1 | 9 | 0.83 | 0.36 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 59.00 | 2.68 | 3.40 | 3.04 | 3.78 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.87 | 0.34 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 60.00 | 2.12 | 4.10 | 3.11 | 2.72 | -0.42 | -13.38% | 0.05 | 3 | 52 | 0.84 | 0.32 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 61.00 | 1.94 | 3.05 | 2.50 | 1.99 | -1.23 | -38.20% | 0.04 | 15 | 5 | 0.85 | 0.30 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 62.00 | 2.10 | 2.79 | 2.45 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.88 | 0.28 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 63.00 | 1.95 | 2.68 | 2.32 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.89 | 0.27 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 64.00 | 1.63 | 2.67 | 2.15 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.89 | 0.25 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 65.00 | 1.22 | 2.54 | 1.88 | 1.89 | -0.26 | -12.10% | 0.03 | 3 | 26 | 0.87 | 0.24 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 70.00 | 1.00 | 1.95 | 1.48 | 1.32 | -0.29 | -18.02% | 0.02 | 3 | 2 | 0.92 | 0.18 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 75.00 | 0.85 | 1.41 | 1.13 | 0.70 | -0.40 | -36.37% | 0.02 | 3 | 58 | 0.96 | 0.14 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 1.09 | 0.10 | 0.01 | -0.03 | 8/13/2025 3:59:49 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 | 0.00 | 0.40 | 0.20 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | -0.02 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.80 | +0.27 | +50.95% | 0.01 | 3 | 91 | 0.90 | -0.08 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 40.00 | 1.30 | 1.75 | 1.53 | 1.50 | -0.04 | -2.60% | 0.04 | 36 | 43 | 0.81 | -0.17 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 41.00 | 1.57 | 2.15 | 1.86 | 2.40 | +1.03 | +75.19% | 0.05 | 3 | 8 | 0.83 | -0.20 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 42.00 | 1.70 | 2.59 | 2.15 | 2.89 | +0.89 | +44.50% | 0.05 | 11 | 3 | 0.80 | -0.22 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 43.00 | 1.86 | 2.86 | 2.36 | 3.04 | +0.64 | +26.67% | 0.05 | 1 | 8 | 0.77 | -0.25 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 44.00 | 2.55 | 3.15 | 2.85 | 2.91 | +0.60 | +25.98% | 0.06 | 12 | 12 | 0.83 | -0.28 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 45.00 | 2.76 | 3.75 | 3.26 | 3.15 | +0.03 | +0.97% | 0.07 | 12 | 59 | 0.80 | -0.30 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 46.00 | 2.75 | 4.95 | 3.85 | 4.37 | +0.82 | +23.10% | 0.08 | 11 | 7 | 0.78 | -0.33 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 47.00 | 3.85 | 5.20 | 4.53 | 4.50 | +2.37 | +111.27% | 0.10 | 2 | 3 | 0.83 | -0.36 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 48.00 | 4.30 | 5.95 | 5.13 | 4.51 | +0.03 | +0.67% | 0.11 | 1 | 12 | 0.83 | -0.39 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 49.00 | 4.85 | 5.50 | 5.18 | 5.00 | -0.05 | -0.99% | 0.11 | 4 | 1 | 0.82 | -0.41 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 50.00 | 5.40 | 6.25 | 5.83 | 5.80 | +0.05 | +0.87% | 0.12 | 47 | 37 | 0.83 | -0.44 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 51.00 | 5.95 | 6.65 | 6.30 | 6.14 | +0.14 | +2.34% | 0.12 | 1 | 36 | 0.84 | -0.47 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 52.00 | 6.55 | 8.20 | 7.38 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | -0.49 | 0.03 | -0.07 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 53.00 | 6.15 | 7.90 | 7.03 | 5.63 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.77 | -0.52 | 0.03 | -0.07 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 54.00 | 6.75 | 9.55 | 8.15 | 8.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.55 | 0.03 | -0.07 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 55.00 | 8.50 | 9.45 | 8.98 | 9.74 | +0.48 | +5.19% | 0.16 | 1 | 5 | 0.85 | -0.57 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 56.00 | 8.15 | 10.95 | 9.55 | 12.08 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | -0.59 | 0.03 | -0.06 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 57.00 | 9.90 | 10.75 | 10.33 | % | 0.18 | 0 | 0 | 0.86 | -0.62 | 0.03 | -0.06 | 8/13/2025 3:59:49 PM EST | |||
| 58.00 | 9.40 | 11.45 | 10.43 | % | 0.18 | 0 | 0 | 0.86 | -0.64 | 0.03 | -0.06 | 8/13/2025 3:59:49 PM EST | |||
| 59.00 | 10.75 | 12.20 | 11.48 | % | 0.19 | 0 | 0 | 0.80 | -0.66 | 0.02 | -0.06 | 8/13/2025 3:59:49 PM EST | |||
| 60.00 | 11.65 | 13.05 | 12.35 | % | 0.21 | 0 | 0 | 0.81 | -0.68 | 0.02 | -0.06 | 8/13/2025 3:59:49 PM EST | |||
| 61.00 | 11.35 | 13.90 | 12.63 | 16.26 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.74 | -0.70 | 0.02 | -0.06 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 62.00 | 12.20 | 14.70 | 13.45 | % | 0.22 | 0 | 0 | 0.87 | -0.72 | 0.02 | -0.06 | 8/13/2025 3:59:49 PM EST | |||
| 63.00 | 14.45 | 15.65 | 15.05 | % | 0.24 | 0 | 0 | 0.87 | -0.73 | 0.02 | -0.06 | 8/13/2025 3:59:49 PM EST | |||
| 64.00 | 13.90 | 16.35 | 15.13 | % | 0.24 | 0 | 0 | 0.88 | -0.75 | 0.02 | -0.06 | 8/13/2025 3:59:49 PM EST | |||
| 65.00 | 15.45 | 17.25 | 16.35 | % | 0.25 | 0 | 0 | 0.81 | -0.76 | 0.02 | -0.05 | 8/13/2025 3:59:49 PM EST | |||
| 70.00 | 19.70 | 22.25 | 20.98 | % | 0.30 | 0 | 0 | 0.85 | -0.82 | 0.02 | -0.05 | 8/13/2025 3:59:49 PM EST | |||
| 75.00 | 25.00 | 26.25 | 25.63 | % | 0.34 | 0 | 0 | 1.03 | -0.86 | 0.01 | -0.04 | 8/13/2025 3:59:49 PM EST | |||
| 80.00 | 29.35 | 31.20 | 30.28 | % | 0.38 | 0 | 0 | 1.20 | -0.90 | 0.01 | -0.03 | 8/13/2025 3:59:49 PM EST |