Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $56.10 as of 7/27/2026 7:15:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.70 | 30.35 | 28.53 | % | 0.95 | 0 | 0 | 1.93 | 0.97 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 22.10 | 24.75 | 23.43 | % | 0.67 | 0 | 0 | 1.35 | 0.93 | 0.01 | -0.05 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 17.80 | 21.90 | 19.85 | % | 0.50 | 0 | 0 | 1.47 | 0.88 | 0.01 | -0.07 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 14.65 | 17.40 | 16.03 | 15.00 | +0.70 | +4.90% | 0.36 | 1 | 2 | 1.08 | 0.81 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 47.00 | 13.60 | 16.05 | 14.83 | % | 0.32 | 0 | 0 | 1.12 | 0.78 | 0.01 | -0.09 | 7/27/2026 3:59:53 PM EST | |||
| 48.00 | 12.65 | 15.40 | 14.03 | % | 0.29 | 0 | 0 | 1.08 | 0.76 | 0.01 | -0.09 | 7/27/2026 3:59:53 PM EST | |||
| 49.00 | 12.00 | 14.25 | 13.13 | % | 0.27 | 0 | 0 | 1.05 | 0.75 | 0.01 | -0.10 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 12.10 | 13.50 | 12.80 | % | 0.26 | 0 | 0 | 1.10 | 0.73 | 0.02 | -0.10 | 7/27/2026 3:59:53 PM EST | |||
| 51.00 | 11.20 | 12.95 | 12.08 | % | 0.24 | 0 | 0 | 1.08 | 0.71 | 0.02 | -0.10 | 7/27/2026 3:59:53 PM EST | |||
| 52.00 | 10.70 | 12.00 | 11.35 | 12.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.06 | 0.70 | 0.02 | -0.10 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 53.00 | 10.15 | 11.50 | 10.83 | % | 0.20 | 0 | 0 | 1.06 | 0.68 | 0.02 | -0.10 | 7/27/2026 3:59:53 PM EST | |||
| 54.00 | 9.75 | 10.80 | 10.28 | % | 0.19 | 0 | 0 | 1.06 | 0.66 | 0.02 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 55.00 | 8.60 | 11.25 | 9.93 | 9.31 | +0.56 | +6.40% | 0.18 | 2 | 2 | 1.08 | 0.64 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 56.00 | 8.10 | 9.85 | 8.98 | 8.66 | % | 0.16 | 7 | 0 | 1.02 | 0.62 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 57.00 | 8.60 | 9.90 | 9.25 | 8.21 | +0.30 | +3.80% | 0.16 | 35 | 0 | 1.12 | 0.60 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 58.00 | 7.15 | 9.80 | 8.48 | 8.34 | +0.17 | +2.09% | 0.15 | 21 | 2 | 1.08 | 0.58 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 59.00 | 7.20 | 9.25 | 8.23 | 7.53 | -0.08 | -1.06% | 0.14 | 2 | 1 | 1.10 | 0.57 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 7.10 | 8.60 | 7.85 | 7.70 | +0.90 | +13.24% | 0.13 | 4 | 58 | 1.11 | 0.55 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 61.00 | 6.85 | 7.85 | 7.35 | 7.00 | +0.73 | +11.65% | 0.12 | 2 | 7 | 1.09 | 0.53 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 62.00 | 6.40 | 8.25 | 7.33 | % | 0.12 | 0 | 0 | 1.14 | 0.51 | 0.02 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 63.00 | 6.00 | 7.50 | 6.75 | % | 0.11 | 0 | 0 | 1.11 | 0.49 | 0.02 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 64.00 | 5.65 | 7.55 | 6.60 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.14 | 0.47 | 0.02 | -0.11 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 65.00 | 4.55 | 7.25 | 5.90 | 5.25 | -0.40 | -7.08% | 0.09 | 12 | 2 | 1.09 | 0.45 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 66.00 | 5.15 | 5.90 | 5.53 | 4.90 | % | 0.08 | 10 | 0 | 1.08 | 0.44 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 67.00 | 3.95 | 6.25 | 5.10 | 5.55 | % | 0.08 | 7 | 0 | 1.06 | 0.42 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 68.00 | 4.35 | 6.25 | 5.30 | 4.55 | % | 0.08 | 3 | 0 | 1.12 | 0.40 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 69.00 | 3.40 | 5.80 | 4.60 | 4.28 | % | 0.07 | 2 | 0 | 1.07 | 0.39 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 70.00 | 3.95 | 4.80 | 4.38 | 4.23 | +0.45 | +11.91% | 0.06 | 14 | 14 | 1.07 | 0.37 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 71.00 | 2.94 | 4.70 | 3.82 | 4.06 | +0.35 | +9.44% | 0.05 | 16 | 11 | 1.02 | 0.36 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 72.00 | 3.40 | 4.95 | 4.18 | 3.76 | -0.12 | -3.10% | 0.06 | 7 | 2 | 1.11 | 0.34 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 73.00 | 3.20 | 4.60 | 3.90 | 3.67 | +0.14 | +3.97% | 0.05 | 6 | 2 | 1.10 | 0.33 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 74.00 | 2.30 | 4.55 | 3.43 | 3.38 | +0.26 | +8.34% | 0.05 | 9 | 2 | 1.06 | 0.32 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 75.00 | 2.78 | 4.15 | 3.47 | 3.12 | +0.20 | +6.85% | 0.05 | 32 | 44 | 1.10 | 0.30 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 80.00 | 2.21 | 3.45 | 2.83 | 2.43 | -0.07 | -2.80% | 0.04 | 13 | 9 | 1.13 | 0.25 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 85.00 | 1.46 | 2.73 | 2.10 | 1.94 | -0.09 | -4.44% | 0.02 | 8 | 1 | 1.11 | 0.20 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 90.00 | 1.24 | 1.85 | 1.55 | 1.23 | % | 0.02 | 14 | 0 | 1.11 | 0.16 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.58 | -0.03 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.41 | 0.71 | % | 0.02 | 0 | 0 | 1.43 | -0.07 | 0.01 | -0.05 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 1.03 | 3.25 | 2.14 | 1.45 | % | 0.05 | 1 | 0 | 1.30 | -0.12 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 45.00 | 2.00 | 3.00 | 2.50 | % | 0.06 | 0 | 0 | 1.11 | -0.19 | 0.01 | -0.09 | 7/27/2026 3:59:53 PM EST | |||
| 47.00 | 2.76 | 3.60 | 3.18 | 3.68 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.12 | -0.22 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 48.00 | 2.05 | 4.15 | 3.10 | 3.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.04 | -0.24 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 49.00 | 3.35 | 4.90 | 4.13 | % | 0.08 | 0 | 0 | 1.16 | -0.25 | 0.01 | -0.10 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 4.00 | 4.75 | 4.38 | 4.48 | -0.27 | -5.69% | 0.09 | 87 | 15 | 1.14 | -0.27 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 51.00 | 4.20 | 4.95 | 4.58 | 5.27 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.11 | -0.29 | 0.02 | -0.10 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 52.00 | 3.60 | 5.80 | 4.70 | 5.50 | -0.25 | -4.35% | 0.09 | 85 | 30 | 1.06 | -0.30 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 53.00 | 4.95 | 6.75 | 5.85 | 6.00 | -0.26 | -4.16% | 0.11 | 92 | 40 | 1.16 | -0.32 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 54.00 | 5.25 | 6.75 | 6.00 | 6.00 | -0.80 | -11.77% | 0.11 | 60 | 3 | 1.12 | -0.34 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 55.00 | 5.75 | 7.25 | 6.50 | 6.53 | -0.67 | -9.31% | 0.12 | 105 | 38 | 1.12 | -0.36 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 56.00 | 6.30 | 7.85 | 7.08 | 7.06 | -0.44 | -5.87% | 0.13 | 64 | 3 | 1.13 | -0.38 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 57.00 | 6.70 | 8.75 | 7.73 | 7.43 | -0.92 | -11.02% | 0.14 | 17 | 11 | 1.14 | -0.40 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 58.00 | 7.55 | 8.85 | 8.20 | 8.36 | +0.43 | +5.43% | 0.14 | 12 | 1 | 1.13 | -0.42 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 59.00 | 7.20 | 9.55 | 8.38 | 8.80 | % | 0.14 | 3 | 0 | 1.08 | -0.43 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 60.00 | 8.40 | 9.35 | 8.88 | 9.65 | -0.32 | -3.21% | 0.15 | 1 | 5 | 1.07 | -0.45 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 61.00 | 9.25 | 10.65 | 9.95 | % | 0.16 | 0 | 0 | 1.13 | -0.47 | 0.02 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 62.00 | 9.75 | 11.65 | 10.70 | 10.50 | % | 0.17 | 1 | 0 | 1.15 | -0.49 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 63.00 | 10.25 | 11.45 | 10.85 | % | 0.17 | 0 | 0 | 1.09 | -0.51 | 0.02 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 64.00 | 10.65 | 12.60 | 11.63 | 11.64 | -0.90 | -7.18% | 0.18 | 3 | 3 | 1.10 | -0.53 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 65.00 | 10.90 | 12.70 | 11.80 | 13.01 | -0.81 | -5.87% | 0.18 | 6 | 22 | 1.03 | -0.55 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 66.00 | 11.95 | 14.00 | 12.98 | % | 0.20 | 0 | 0 | 1.10 | -0.56 | 0.02 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 67.00 | 13.00 | 14.15 | 13.58 | % | 0.20 | 0 | 0 | 1.09 | -0.58 | 0.02 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 68.00 | 13.90 | 15.10 | 14.50 | % | 0.21 | 0 | 0 | 1.12 | -0.60 | 0.02 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 69.00 | 14.45 | 16.05 | 15.25 | % | 0.22 | 0 | 0 | 1.12 | -0.61 | 0.02 | -0.10 | 7/27/2026 3:59:53 PM EST | |||
| 70.00 | 14.70 | 17.20 | 15.95 | 16.64 | -0.29 | -1.72% | 0.23 | 1 | 4 | 1.11 | -0.63 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 71.00 | 15.85 | 17.80 | 16.83 | 16.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.13 | -0.64 | 0.02 | -0.10 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 72.00 | 16.80 | 18.35 | 17.58 | % | 0.24 | 0 | 0 | 1.13 | -0.66 | 0.02 | -0.10 | 7/27/2026 3:59:53 PM EST | |||
| 73.00 | 16.50 | 19.95 | 18.23 | 19.40 | % | 0.25 | 4 | 0 | 1.10 | -0.67 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 74.00 | 17.70 | 19.80 | 18.75 | % | 0.25 | 0 | 0 | 1.07 | -0.68 | 0.02 | -0.10 | 7/27/2026 3:59:53 PM EST | |||
| 75.00 | 19.25 | 21.10 | 20.18 | 20.36 | -1.34 | -6.18% | 0.27 | 1 | 2 | 1.15 | -0.70 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 80.00 | 22.40 | 26.10 | 24.25 | 24.58 | -1.07 | -4.18% | 0.30 | 2 | 11 | 1.13 | -0.75 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 85.00 | 27.00 | 30.50 | 28.75 | 29.87 | % | 0.34 | 2 | 0 | 1.14 | -0.80 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 90.00 | 31.40 | 35.05 | 33.23 | 33.77 | % | 0.37 | 9 | 0 | 1.51 | -0.84 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |