Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $58.44 as of 10/6/2026 10:28:44 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
40.00 21.10 24.40 22.75 22.43 0.00 0.00% 0.57 0 2 1.52 0.99 0.00 -0.01 9/23/2026 10/6/2026 10:58:54 AM EST
45.00 16.80 19.30 18.05 % 0.40 0 0 1.47 0.97 0.01 -0.02 10/6/2026 10:58:54 AM EST
47.00 14.95 17.40 16.18 16.50 +4.70 +39.84% 0.34 2 2 1.30 0.95 0.01 -0.03 10/6/2026 10/6/2026 10:58:54 AM EST
48.00 14.10 16.20 15.15 11.12 0.00 0.00% 0.32 0 1 1.32 0.94 0.01 -0.04 10/5/2026 10/6/2026 10:58:54 AM EST
49.00 13.25 15.65 14.45 13.85 0.00 0.00% 0.29 0 10 1.19 0.93 0.01 -0.04 9/30/2026 10/6/2026 10:58:54 AM EST
50.00 12.95 13.50 13.23 12.94 +2.57 +24.79% 0.26 6 29 0.99 0.91 0.01 -0.05 10/6/2026 10/6/2026 10:58:54 AM EST
51.00 12.20 12.80 12.50 11.99 +2.37 +24.64% 0.25 1 2 0.67 0.90 0.02 -0.05 10/6/2026 10/6/2026 10:58:54 AM EST
52.00 11.40 11.95 11.68 12.05 0.00 0.00% 0.22 0 1 0.61 0.88 0.02 -0.06 9/21/2026 10/6/2026 10:58:54 AM EST
53.00 10.50 11.30 10.90 12.10 +4.55 +60.27% 0.21 3 30 0.67 0.86 0.02 -0.06 10/6/2026 10/6/2026 10:58:54 AM EST
54.00 9.80 10.25 10.03 6.30 0.00 0.00% 0.19 0 1 0.71 0.83 0.02 -0.07 10/2/2026 10/6/2026 10:58:54 AM EST
55.00 9.10 9.60 9.35 9.94 +3.90 +64.57% 0.17 24 414 0.69 0.81 0.02 -0.07 10/6/2026 10/6/2026 10:58:54 AM EST
56.00 8.35 9.15 8.75 5.38 0.00 0.00% 0.16 0 25 0.70 0.78 0.03 -0.08 10/5/2026 10/6/2026 10:58:54 AM EST
57.00 7.70 8.20 7.95 9.33 +4.47 +91.98% 0.14 34 50 0.69 0.75 0.03 -0.08 10/6/2026 10/6/2026 10:58:54 AM EST
58.00 7.10 7.60 7.35 7.21 +2.71 +60.23% 0.13 34 884 0.70 0.72 0.03 -0.09 10/6/2026 10/6/2026 10:58:54 AM EST
59.00 6.50 6.80 6.65 6.20 +2.30 +58.98% 0.11 24 148 0.72 0.69 0.03 -0.09 10/6/2026 10/6/2026 10:58:54 AM EST
60.00 5.90 6.35 6.13 5.85 +2.30 +64.79% 0.10 135 993 0.72 0.65 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
61.00 5.35 5.85 5.60 6.00 +2.85 +90.48% 0.09 18 1,236 0.72 0.62 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
62.00 4.85 5.25 5.05 4.79 +1.91 +66.32% 0.08 70 1,111 0.72 0.59 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
63.00 4.40 4.75 4.58 4.55 +2.12 +87.25% 0.07 13 165 0.74 0.55 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
64.00 4.00 4.30 4.15 4.20 +1.95 +86.67% 0.06 50 230 0.73 0.52 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
65.00 3.65 3.95 3.80 3.51 +1.48 +72.91% 0.06 201 667 0.73 0.49 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
66.00 3.40 3.70 3.55 3.42 +1.62 +90.00% 0.05 42 103 0.74 0.46 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
67.00 3.00 3.20 3.10 3.10 +1.49 +92.55% 0.05 9 58 0.74 0.43 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
68.00 2.73 2.91 2.82 2.68 +1.16 +76.32% 0.04 13 130 0.74 0.40 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
69.00 2.47 2.65 2.56 2.46 +1.11 +82.23% 0.04 4 93 0.74 0.37 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
70.00 2.24 2.38 2.31 2.40 +1.15 +92.00% 0.03 238 1,141 0.76 0.34 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
71.00 2.02 2.22 2.12 1.94 +0.86 +79.63% 0.03 18 146 0.75 0.32 0.03 -0.09 10/6/2026 10/6/2026 10:58:54 AM EST
72.00 1.81 1.94 1.88 1.88 +0.92 +95.84% 0.03 76 330 0.76 0.30 0.03 -0.09 10/6/2026 10/6/2026 10:58:54 AM EST
73.00 1.65 1.77 1.71 2.15 +1.26 +141.58% 0.02 77 194 0.77 0.27 0.03 -0.09 10/6/2026 10/6/2026 10:58:54 AM EST
74.00 1.50 1.66 1.58 1.56 +0.81 +108.00% 0.02 153 180 0.77 0.25 0.03 -0.09 10/6/2026 10/6/2026 10:58:54 AM EST
75.00 1.35 1.50 1.43 1.43 +0.71 +98.62% 0.02 426 940 0.77 0.23 0.02 -0.08 10/6/2026 10/6/2026 10:58:54 AM EST
80.00 0.84 0.91 0.88 0.88 +0.45 +104.66% 0.01 437 1,238 0.80 0.15 0.02 -0.06 10/6/2026 10/6/2026 10:58:54 AM EST
85.00 0.52 0.59 0.56 0.53 +0.24 +82.76% 0.01 103 371 0.83 0.10 0.01 -0.05 10/6/2026 10/6/2026 10:58:54 AM EST
90.00 0.33 0.38 0.36 0.34 +0.16 +88.89% 0.00 190 1,228 0.85 0.07 0.01 -0.04 10/6/2026 10/6/2026 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
40.00 0.00 0.13 0.07 0.03 -0.06 -66.67% 0.00 22 282 0.91 -0.01 0.00 -0.01 10/6/2026 10/6/2026 10:58:54 AM EST
45.00 0.14 0.18 0.16 0.19 -0.19 -50.00% 0.00 39 449 0.75 -0.03 0.01 -0.02 10/6/2026 10/6/2026 10:58:54 AM EST
47.00 0.22 0.38 0.30 0.24 -0.35 -59.33% 0.01 14 117 0.75 -0.05 0.01 -0.03 10/6/2026 10/6/2026 10:58:54 AM EST
48.00 0.31 0.37 0.34 0.35 -0.30 -46.16% 0.01 45 200 0.74 -0.06 0.01 -0.04 10/6/2026 10/6/2026 10:58:54 AM EST
49.00 0.42 0.47 0.45 0.42 -0.48 -53.34% 0.01 18 230 0.73 -0.07 0.01 -0.04 10/6/2026 10/6/2026 10:58:54 AM EST
50.00 0.50 0.59 0.55 0.56 -0.54 -49.10% 0.01 287 3,696 0.73 -0.09 0.01 -0.05 10/6/2026 10/6/2026 10:58:54 AM EST
51.00 0.61 0.79 0.70 0.64 -0.58 -47.55% 0.01 30 216 0.73 -0.10 0.02 -0.05 10/6/2026 10/6/2026 10:58:54 AM EST
52.00 0.77 0.90 0.84 0.85 -0.68 -44.45% 0.02 84 1,182 0.73 -0.12 0.02 -0.06 10/6/2026 10/6/2026 10:58:54 AM EST
53.00 0.94 1.18 1.06 0.98 -0.85 -46.45% 0.02 28 210 0.73 -0.14 0.02 -0.06 10/6/2026 10/6/2026 10:58:54 AM EST
54.00 1.15 1.32 1.24 1.23 -0.92 -42.80% 0.02 65 1,348 0.73 -0.17 0.02 -0.07 10/6/2026 10/6/2026 10:58:54 AM EST
55.00 1.46 1.55 1.51 1.45 -1.15 -44.24% 0.03 167 644 0.73 -0.19 0.02 -0.07 10/6/2026 10/6/2026 10:58:54 AM EST
56.00 1.74 1.82 1.78 1.77 -1.43 -44.69% 0.03 51 1,223 0.73 -0.22 0.03 -0.08 10/6/2026 10/6/2026 10:58:54 AM EST
57.00 2.02 2.19 2.11 2.10 -1.55 -42.47% 0.04 31 1,686 0.73 -0.25 0.03 -0.08 10/6/2026 10/6/2026 10:58:54 AM EST
58.00 2.38 2.64 2.51 2.40 -1.60 -40.00% 0.04 75 1,126 0.72 -0.28 0.03 -0.09 10/6/2026 10/6/2026 10:58:54 AM EST
59.00 2.72 2.90 2.81 2.81 -1.67 -37.28% 0.05 24 1,093 0.73 -0.31 0.03 -0.09 10/6/2026 10/6/2026 10:58:54 AM EST
60.00 3.20 3.35 3.28 3.35 -1.73 -34.06% 0.05 99 1,795 0.73 -0.35 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
61.00 3.60 3.85 3.73 3.65 -2.05 -35.97% 0.06 40 961 0.73 -0.38 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
62.00 4.10 4.35 4.23 4.18 -2.17 -34.18% 0.07 122 83 0.74 -0.41 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
63.00 4.50 4.90 4.70 4.63 -2.43 -34.42% 0.07 60 201 0.74 -0.45 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
64.00 5.15 5.50 5.33 5.50 -2.30 -29.49% 0.08 59 599 0.74 -0.48 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
65.00 5.65 6.15 5.90 5.87 -2.70 -31.51% 0.09 32 82 0.75 -0.51 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
66.00 6.25 6.75 6.50 6.97 -2.40 -25.62% 0.10 2 70 0.75 -0.54 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
67.00 7.00 7.50 7.25 6.95 -3.20 -31.53% 0.11 3 20 0.76 -0.57 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
68.00 7.70 8.10 7.90 10.98 0.00 0.00% 0.12 0 74 0.77 -0.60 0.03 -0.10 10/5/2026 10/6/2026 10:58:54 AM EST
69.00 8.40 8.95 8.68 8.95 -2.80 -23.83% 0.13 2 22 0.77 -0.63 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
70.00 9.30 9.75 9.53 8.90 -3.83 -30.09% 0.14 8 151 0.76 -0.66 0.03 -0.10 10/6/2026 10/6/2026 10:58:54 AM EST
71.00 9.80 10.50 10.15 9.80 -3.30 -25.20% 0.14 12 45 0.77 -0.68 0.03 -0.09 10/6/2026 10/6/2026 10:58:54 AM EST
72.00 10.65 11.45 11.05 14.33 0.00 0.00% 0.15 0 16 0.80 -0.70 0.03 -0.09 10/5/2026 10/6/2026 10:58:54 AM EST
73.00 11.40 12.25 11.83 15.75 0.00 0.00% 0.16 0 16 0.79 -0.73 0.03 -0.09 10/2/2026 10/6/2026 10:58:54 AM EST
74.00 12.45 13.00 12.73 17.35 0.00 0.00% 0.17 0 6 0.81 -0.75 0.03 -0.09 10/1/2026 10/6/2026 10:58:54 AM EST
75.00 13.10 14.00 13.55 17.28 0.00 0.00% 0.18 0 49 0.82 -0.77 0.02 -0.08 10/5/2026 10/6/2026 10:58:54 AM EST
80.00 17.70 18.50 18.10 17.15 -4.95 -22.40% 0.23 10 29 0.83 -0.85 0.02 -0.06 10/6/2026 10/6/2026 10:58:54 AM EST
85.00 22.05 23.70 22.88 26.90 0.00 0.00% 0.27 0 58 0.88 -0.90 0.01 -0.05 10/5/2026 10/6/2026 10:58:54 AM EST
90.00 26.50 28.70 27.60 31.47 0.00 0.00% 0.31 0 28 1.13 -0.93 0.01 -0.04 10/5/2026 10/6/2026 10:58:54 AM EST