Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $23.51 as of 5/30/2025 5:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.25 | 10.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 15.00 | 7.45 | 8.85 | 7.93 | -2.29 | -22.41% | 3 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 6.25 | 8.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 5.30 | 8.05 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 17.50 | 4.60 | 5.80 | 9.75 | 0.00 | 0.00% | 0 | 35 | 1.43 | 0.98 | 0.02 | -0.02 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 5.05 | 6.45 | 7.17 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.97 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 18.50 | 4.50 | 4.75 | 6.49 | 0.00 | 0.00% | 0 | 30 | 1.20 | 0.95 | 0.03 | -0.03 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 3.05 | 4.25 | 4.40 | -0.85 | -16.19% | 21 | 21 | 1.09 | 0.94 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 19.50 | 2.19 | 3.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.93 | 0.05 | -0.03 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 2.88 | 3.30 | 3.20 | -0.82 | -20.40% | 88 | 25 | 0.86 | 0.90 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 20.50 | 1.73 | 2.94 | 5.95 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.88 | 0.08 | -0.04 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 2.23 | 2.49 | 2.25 | -1.15 | -33.83% | 2 | 3 | 0.80 | 0.83 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 21.50 | 1.72 | 1.96 | 1.50 | -2.10 | -58.34% | 4 | 2 | 0.66 | 0.78 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 1.27 | 1.57 | 1.60 | -0.50 | -23.81% | 62 | 42 | 0.61 | 0.71 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 1.10 | 1.24 | 1.35 | -0.35 | -20.59% | 74 | 53 | 0.67 | 0.62 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 0.85 | 0.95 | 0.91 | -0.44 | -32.60% | 465 | 78 | 0.67 | 0.53 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.50 | 0.68 | 0.76 | 0.74 | -0.47 | -38.85% | 277 | 45 | 0.71 | 0.45 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 0.32 | 0.58 | 0.53 | -0.37 | -41.12% | 806 | 652 | 0.64 | 0.36 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.50 | 0.20 | 0.44 | 0.40 | -0.32 | -44.45% | 798 | 235 | 0.65 | 0.30 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.28 | 0.32 | 0.30 | -0.27 | -47.37% | 2,483 | 6,096 | 0.73 | 0.24 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.50 | 0.22 | 0.26 | 0.26 | -0.19 | -42.23% | 565 | 319 | 0.76 | 0.20 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.17 | 0.21 | 0.20 | -0.16 | -44.45% | 632 | 831 | 0.79 | 0.16 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.50 | 0.13 | 0.17 | 0.15 | -0.15 | -50.00% | 172 | 377 | 0.82 | 0.13 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 0.11 | 0.13 | 0.12 | -0.13 | -52.00% | 330 | 4,054 | 0.84 | 0.11 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.50 | 0.09 | 0.12 | 0.12 | -0.08 | -40.00% | 1,184 | 665 | 0.88 | 0.09 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 0.06 | 0.09 | 0.09 | -0.10 | -52.64% | 259 | 702 | 0.88 | 0.07 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.50 | 0.04 | 0.09 | 0.10 | -0.08 | -44.45% | 33 | 304 | 0.95 | 0.06 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 0.04 | 0.15 | 0.09 | -0.04 | -30.77% | 26 | 466 | 1.06 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.50 | 0.06 | 0.54 | 0.08 | -0.03 | -27.28% | 4 | 555 | 1.88 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 370 | 1,445 | 1.06 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 30.50 | 0.05 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 0.05 | 0.34 | 0.07 | 0.00 | 0.00% | 66 | 153 | 1.72 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.50 | 0.02 | 0.24 | 0.07 | -0.07 | -50.00% | 2 | 51 | 1.64 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 0.02 | 0.07 | 0.05 | -0.01 | -16.67% | 25 | 204 | 1.19 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.94 | 0.05 | -0.08 | -61.54% | 10 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 0.03 | 0.09 | 0.03 | -0.07 | -70.00% | 28 | 149 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 0.02 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 15 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.03 | 0.11 | 0.04 | +0.01 | +33.34% | 132 | 363 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 0.01 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 0.01 | 1.28 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 38.00 | 0.01 | 0.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 39.00 | 0.01 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.01 | 0.53 | 0.02 | 0.00 | 0.00% | 59 | 23 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 20 | 4.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 1.26 | 0.12 | 0.00 | 0.00% | 0 | 29 | 4.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.53 | 0.02 | -0.02 | -50.00% | 20 | 67 | 1.29 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 0.01 | 0.54 | 0.11 | +0.07 | +175.00% | 5 | 157 | 2.40 | -0.02 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 0.03 | 0.20 | 0.12 | +0.08 | +200.00% | 15 | 72 | 1.30 | -0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 18.50 | 0.05 | 0.51 | 0.05 | 0.00 | 0.00% | 1,595 | 13 | 1.62 | -0.05 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 0.01 | 0.09 | 0.05 | -0.02 | -28.58% | 80 | 152 | 0.85 | -0.06 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 19.50 | 0.07 | 0.10 | 0.09 | +0.02 | +28.58% | 307 | 236 | 0.84 | -0.07 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.13 | 0.11 | +0.01 | +10.00% | 317 | 753 | 0.81 | -0.10 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 20.50 | 0.13 | 0.17 | 0.15 | +0.05 | +50.00% | 115 | 71 | 0.77 | -0.12 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 0.20 | 0.24 | 0.21 | -0.01 | -4.55% | 503 | 228 | 0.74 | -0.17 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 21.50 | 0.29 | 0.35 | 0.31 | 0.00 | 0.00% | 262 | 4,978 | 0.73 | -0.22 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 0.44 | 0.49 | 0.44 | +0.01 | +2.33% | 1,433 | 971 | 0.73 | -0.29 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 0.61 | 0.67 | 0.64 | +0.06 | +10.35% | 633 | 4,225 | 0.72 | -0.38 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 0.83 | 0.88 | 0.86 | +0.08 | +10.26% | 1,060 | 1,103 | 0.70 | -0.47 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.50 | 1.10 | 1.20 | 1.12 | +0.11 | +10.90% | 494 | 614 | 0.71 | -0.55 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 1.41 | 1.57 | 1.46 | +0.13 | +9.78% | 844 | 1,126 | 0.74 | -0.64 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.50 | 1.77 | 1.97 | 2.02 | +0.40 | +24.70% | 67 | 622 | 0.76 | -0.70 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 2.19 | 2.39 | 2.08 | +0.05 | +2.47% | 250 | 797 | 0.80 | -0.76 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.50 | 2.61 | 2.89 | 2.49 | +0.14 | +5.96% | 77 | 95 | 0.83 | -0.80 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 3.00 | 3.20 | 3.01 | +0.40 | +15.33% | 37 | 101 | 0.75 | -0.84 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.50 | 3.50 | 3.85 | 3.07 | 0.00 | 0.00% | 0 | 230 | 0.96 | -0.87 | 0.08 | -0.04 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 4.00 | 4.80 | 3.90 | +0.65 | +20.00% | 139 | 54 | 1.37 | -0.89 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.50 | 4.40 | 5.05 | 2.73 | 0.00 | 0.00% | 0 | 34 | 1.20 | -0.91 | 0.06 | -0.04 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 4.90 | 5.90 | 5.36 | +1.66 | +44.87% | 4 | 46 | 1.75 | -0.93 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.50 | 4.55 | 6.20 | 3.69 | 0.00 | 0.00% | 0 | 24 | 1.20 | -0.94 | 0.04 | -0.03 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 4.70 | 6.15 | 5.92 | +1.50 | +33.94% | 2 | 56 | 1.55 | -0.96 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.50 | 6.20 | 7.70 | 4.75 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.96 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 6.55 | 7.65 | 7.00 | +1.20 | +20.69% | 66 | 42 | 1.31 | -0.97 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 30.50 | 6.55 | 8.70 | % | 0 | 0 | 1.47 | -0.98 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 31.00 | 7.85 | 8.80 | 7.75 | +1.72 | +28.53% | 40 | 90 | 1.43 | -0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.50 | 8.30 | 9.50 | 8.55 | % | 1 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 32.00 | 8.50 | 10.65 | 7.98 | 0.00 | 0.00% | 0 | 4 | 2.39 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 9.30 | 9.85 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 33.00 | 8.80 | 10.80 | 8.80 | 0.00 | 0.00% | 0 | 6 | 2.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 10.30 | 11.45 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 11.75 | 12.75 | 9.07 | 0.00 | 0.00% | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 12.50 | 14.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 37.00 | 13.70 | 15.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 38.00 | 14.15 | 15.45 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 39.00 | 14.80 | 17.15 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 16.45 | 17.10 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |