Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $58.55 as of 10/6/2026 7:18:03 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 | 31.30 | 34.25 | 32.78 | 31.88 | +2.98 | +10.32% | 1.09 | 11 | 16 | 1.61 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 35.00 | 27.25 | 29.90 | 28.58 | 23.16 | 0.00 | 0.00% | 0.82 | 0 | 72 | 1.48 | 0.98 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 40.00 | 22.50 | 24.30 | 23.40 | 20.90 | +1.35 | +6.91% | 0.58 | 2 | 276 | 1.08 | 0.95 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 45.00 | 18.80 | 19.65 | 19.23 | 19.50 | +4.18 | +27.29% | 0.43 | 12 | 250 | 0.80 | 0.90 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 50.00 | 14.65 | 16.00 | 15.33 | 15.20 | +3.51 | +30.03% | 0.31 | 13 | 995 | 0.83 | 0.83 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 55.00 | 11.35 | 12.00 | 11.68 | 11.60 | +3.60 | +45.00% | 0.21 | 270 | 2,012 | 0.81 | 0.74 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 60.00 | 7.95 | 9.00 | 8.48 | 8.83 | +2.76 | +45.47% | 0.14 | 668 | 2,863 | 0.77 | 0.63 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 65.00 | 6.50 | 6.75 | 6.63 | 6.65 | +2.20 | +49.44% | 0.10 | 1,054 | 7,619 | 0.83 | 0.52 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 70.00 | 4.85 | 5.10 | 4.98 | 4.90 | +1.75 | +55.56% | 0.07 | 1,803 | 8,829 | 0.84 | 0.43 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 75.00 | 3.60 | 3.80 | 3.70 | 3.75 | +1.45 | +63.05% | 0.05 | 2,152 | 7,079 | 0.85 | 0.34 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 80.00 | 2.62 | 2.99 | 2.81 | 2.55 | +0.93 | +57.41% | 0.04 | 787 | 6,995 | 0.86 | 0.27 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 85.00 | 1.99 | 2.12 | 2.06 | 2.02 | +0.81 | +66.95% | 0.02 | 682 | 2,724 | 0.88 | 0.22 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 90.00 | 1.45 | 1.75 | 1.60 | 1.58 | +0.60 | +61.23% | 0.02 | 973 | 4,263 | 0.88 | 0.17 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 95.00 | 1.10 | 1.32 | 1.21 | 1.25 | +0.50 | +66.67% | 0.01 | 219 | 1,681 | 0.91 | 0.14 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 100.00 | 0.89 | 0.96 | 0.93 | 0.96 | +0.39 | +68.43% | 0.01 | 657 | 4,621 | 0.92 | 0.11 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 105.00 | 0.67 | 0.82 | 0.75 | 0.76 | +0.29 | +61.71% | 0.01 | 83 | 867 | 0.94 | 0.08 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 110.00 | 0.38 | 0.67 | 0.53 | 0.62 | +0.23 | +58.98% | 0.00 | 37 | 2,332 | 0.93 | 0.06 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 115.00 | 0.27 | 0.77 | 0.52 | 0.47 | +0.16 | +51.62% | 0.00 | 62 | 1,073 | 0.99 | 0.05 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 120.00 | 0.33 | 0.52 | 0.43 | 0.39 | +0.11 | +39.29% | 0.00 | 51 | 3,093 | 1.01 | 0.04 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 125.00 | 0.13 | 0.42 | 0.28 | 0.34 | +0.12 | +54.55% | 0.00 | 18 | 999 | 0.97 | 0.03 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 130.00 | 0.23 | 0.59 | 0.41 | 0.26 | +0.10 | +62.50% | 0.00 | 8 | 1,027 | 1.11 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 135.00 | 0.18 | 0.36 | 0.27 | 0.24 | +0.07 | +41.18% | 0.00 | 27 | 409 | 1.06 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 140.00 | 0.10 | 0.51 | 0.31 | 0.26 | +0.11 | +73.34% | 0.00 | 6 | 1,749 | 1.09 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 145.00 | 0.09 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 6 | 647 | 1.07 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 150.00 | 0.11 | 0.20 | 0.16 | 0.15 | +0.03 | +25.00% | 0.00 | 11 | 4,301 | 1.09 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 155.00 | 0.05 | 0.39 | 0.22 | 0.13 | +0.06 | +85.72% | 0.00 | 19 | 435 | 1.14 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 160.00 | 0.05 | 0.17 | 0.11 | 0.17 | +0.07 | +70.00% | 0.00 | 23 | 1,727 | 1.09 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.34 | 0.17 | 0.10 | -0.03 | -23.08% | 0.00 | 4 | 711 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.11 | -0.08 | -42.11% | 0.00 | 6 | 454 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 175.00 | 0.05 | 0.41 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 1,611 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,679 | 1.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 185.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 11 | 4,167 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 190.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 63 | 2,292 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 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 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 491 | 0.95 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 35.00 | 0.12 | 0.46 | 0.29 | 0.14 | -0.11 | -44.00% | 0.01 | 28 | 853 | 0.97 | -0.02 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 40.00 | 0.34 | 0.59 | 0.47 | 0.34 | -0.18 | -34.62% | 0.01 | 62 | 2,448 | 0.89 | -0.05 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 45.00 | 0.80 | 1.08 | 0.94 | 0.80 | -0.50 | -38.47% | 0.02 | 301 | 3,483 | 0.84 | -0.10 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 50.00 | 1.66 | 1.80 | 1.73 | 1.73 | -0.92 | -34.72% | 0.03 | 386 | 3,744 | 0.80 | -0.17 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 55.00 | 3.10 | 3.35 | 3.23 | 3.23 | -1.45 | -30.99% | 0.06 | 328 | 4,194 | 0.80 | -0.26 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 60.00 | 5.30 | 5.55 | 5.43 | 5.40 | -2.05 | -27.52% | 0.09 | 375 | 3,731 | 0.82 | -0.37 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 65.00 | 8.05 | 8.70 | 8.38 | 8.28 | -2.47 | -22.98% | 0.13 | 267 | 9,354 | 0.85 | -0.48 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 70.00 | 11.40 | 11.70 | 11.55 | 11.40 | -3.32 | -22.56% | 0.17 | 68 | 2,979 | 0.85 | -0.57 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 75.00 | 14.85 | 16.05 | 15.45 | 15.40 | -3.40 | -18.09% | 0.21 | 26 | 1,689 | 0.90 | -0.66 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 80.00 | 18.35 | 20.50 | 19.43 | 19.57 | -3.55 | -15.36% | 0.24 | 86 | 2,868 | 0.88 | -0.73 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 85.00 | 23.25 | 24.80 | 24.03 | 23.99 | -3.81 | -13.71% | 0.28 | 10 | 3,323 | 0.95 | -0.78 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 90.00 | 27.35 | 29.30 | 28.33 | 28.40 | -3.59 | -11.23% | 0.31 | 1 | 1,090 | 0.92 | -0.83 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 95.00 | 31.35 | 33.90 | 32.63 | 32.35 | -4.42 | -12.03% | 0.34 | 2 | 796 | 1.12 | -0.86 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 100.00 | 36.25 | 38.65 | 37.45 | 37.53 | -4.52 | -10.75% | 0.37 | 26 | 512 | 0.87 | -0.89 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 105.00 | 40.90 | 43.45 | 42.18 | 42.26 | -1.76 | -4.00% | 0.40 | 59 | 283 | 1.09 | -0.92 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 110.00 | 45.80 | 48.35 | 47.08 | 51.92 | 0.00 | 0.00% | 0.43 | 0 | 232 | 1.35 | -0.94 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 115.00 | 51.50 | 53.25 | 52.38 | 56.17 | 0.00 | 0.00% | 0.46 | 0 | 139 | 1.42 | -0.95 | 0.00 | -0.02 | 9/16/2026 | 10/6/2026 4:00:07 PM EST |
| 120.00 | 56.35 | 58.70 | 57.53 | 61.00 | 0.00 | 0.00% | 0.48 | 0 | 133 | 1.46 | -0.96 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 125.00 | 60.10 | 63.95 | 62.03 | 63.27 | 0.00 | 0.00% | 0.50 | 0 | 17 | 1.53 | -0.97 | 0.00 | -0.02 | 9/4/2026 | 10/6/2026 4:00:07 PM EST |
| 130.00 | 65.05 | 68.30 | 66.68 | 64.37 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 8/18/2026 | 10/6/2026 4:00:07 PM EST |
| 135.00 | 70.05 | 73.90 | 71.98 | 69.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.01 | 8/21/2026 | 10/6/2026 4:00:07 PM EST |
| 140.00 | 74.95 | 78.95 | 76.95 | 77.64 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 145.00 | 79.95 | 83.90 | 81.93 | 77.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 10/6/2026 4:00:07 PM EST |
| 150.00 | 84.95 | 88.90 | 86.93 | 92.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 155.00 | 90.00 | 93.90 | 91.95 | % | 0.59 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 160.00 | 95.00 | 98.90 | 96.95 | 100.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.83 | -0.99 | 0.00 | 0.00 | 7/17/2026 | 10/6/2026 4:00:07 PM EST |
| 165.00 | 100.50 | 103.65 | 102.08 | 105.01 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 4:00:07 PM EST |
| 170.00 | 105.00 | 108.90 | 106.95 | 87.11 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/6/2026 4:00:07 PM EST |
| 175.00 | 110.00 | 113.90 | 111.95 | 69.55 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/6/2026 4:00:07 PM EST |
| 180.00 | 115.00 | 118.90 | 116.95 | 121.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 185.00 | 120.00 | 123.80 | 121.90 | % | 0.66 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 190.00 | 125.00 | 128.90 | 126.95 | 94.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/6/2026 4:00:07 PM EST |