Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $71.94 as of 8/9/2026 8:15:43 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 | 40.10 | 43.20 | 41.65 | 38.07 | 0.00 | 0.00% | 1.39 | 0 | 5 | 2.00 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 35.20 | 38.30 | 36.75 | 33.55 | 0.00 | 0.00% | 1.05 | 0 | 79 | 1.72 | 0.98 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 40.00 | 30.45 | 34.20 | 32.33 | 31.65 | +1.65 | +5.50% | 0.81 | 3 | 2,296 | 1.69 | 0.96 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 45.00 | 25.85 | 29.50 | 27.68 | 26.24 | 0.00 | 0.00% | 0.62 | 0 | 209 | 1.48 | 0.93 | 0.01 | -0.04 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 50.00 | 21.40 | 25.30 | 23.35 | 22.65 | +3.31 | +17.12% | 0.47 | 30 | 1,318 | 1.38 | 0.89 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 55.00 | 17.55 | 20.15 | 18.85 | 18.75 | +0.65 | +3.60% | 0.34 | 3 | 345 | 0.86 | 0.84 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 14.05 | 16.60 | 15.33 | 16.00 | +1.10 | +7.39% | 0.26 | 18 | 1,212 | 0.89 | 0.76 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 12.15 | 13.30 | 12.73 | 12.50 | +1.63 | +15.00% | 0.20 | 34 | 777 | 0.96 | 0.68 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 10.30 | 10.85 | 10.58 | 10.53 | +1.88 | +21.74% | 0.15 | 1,117 | 3,046 | 1.00 | 0.60 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 8.45 | 8.85 | 8.65 | 8.67 | +1.87 | +27.50% | 0.12 | 223 | 2,369 | 1.02 | 0.52 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 6.85 | 7.10 | 6.98 | 7.00 | +1.27 | +22.17% | 0.09 | 271 | 2,602 | 1.03 | 0.45 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 5.50 | 5.75 | 5.63 | 5.62 | +0.80 | +16.60% | 0.07 | 43 | 1,523 | 1.04 | 0.38 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 4.45 | 4.70 | 4.58 | 4.57 | +0.74 | +19.33% | 0.05 | 357 | 8,218 | 1.05 | 0.33 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 3.45 | 4.40 | 3.93 | 3.50 | +0.40 | +12.91% | 0.04 | 162 | 3,430 | 1.09 | 0.28 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 2.95 | 3.10 | 3.03 | 3.07 | +0.57 | +22.80% | 0.03 | 1,202 | 10,761 | 1.07 | 0.24 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 2.31 | 2.59 | 2.45 | 2.33 | +0.13 | +5.91% | 0.02 | 79 | 1,234 | 1.08 | 0.20 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 1.97 | 2.17 | 2.07 | 1.90 | 0.00 | 0.00% | 0.02 | 277 | 3,433 | 1.10 | 0.17 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 1.57 | 1.86 | 1.72 | 1.72 | +0.12 | +7.50% | 0.01 | 560 | 1,522 | 1.11 | 0.15 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 1.38 | 1.51 | 1.45 | 1.45 | +0.15 | +11.54% | 0.01 | 119 | 5,998 | 1.12 | 0.12 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 1.17 | 1.35 | 1.26 | 1.15 | -0.03 | -2.55% | 0.01 | 76 | 23,312 | 1.14 | 0.10 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 130.00 | 0.95 | 1.14 | 1.05 | 1.00 | +0.15 | +17.65% | 0.01 | 437 | 11,685 | 1.15 | 0.09 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 0.76 | 0.93 | 0.85 | 0.91 | -0.31 | -25.41% | 0.01 | 127 | 602 | 1.15 | 0.07 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 140.00 | 0.47 | 0.80 | 0.64 | 0.70 | -0.14 | -16.67% | 0.00 | 118 | 9,796 | 1.13 | 0.06 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 145.00 | 0.55 | 0.82 | 0.69 | 0.68 | -0.21 | -23.60% | 0.00 | 38 | 1,178 | 1.19 | 0.05 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 150.00 | 0.53 | 0.82 | 0.68 | 0.54 | -0.03 | -5.27% | 0.00 | 641 | 8,898 | 1.23 | 0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 155.00 | 0.25 | 0.52 | 0.39 | 0.51 | -0.01 | -1.93% | 0.00 | 152 | 1,273 | 1.15 | 0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 160.00 | 0.39 | 0.50 | 0.45 | 0.45 | -0.07 | -13.47% | 0.00 | 12 | 1,076 | 1.22 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 165.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.12 | -21.43% | 0.00 | 23 | 1,018 | 1.25 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.74 | 0.37 | 0.33 | -0.13 | -28.27% | 0.00 | 81 | 1,371 | 1.41 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 175.00 | 0.18 | 0.40 | 0.29 | 0.29 | -0.16 | -35.56% | 0.00 | 9 | 380 | 1.24 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 180.00 | 0.15 | 0.36 | 0.26 | 0.36 | +0.01 | +2.86% | 0.00 | 501 | 8,597 | 1.24 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 185.00 | 0.08 | 0.30 | 0.19 | 0.25 | +0.04 | +19.05% | 0.00 | 25 | 275 | 1.21 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 190.00 | 0.20 | 0.40 | 0.30 | 0.15 | -0.16 | -51.62% | 0.00 | 5 | 1,387 | 1.33 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 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 | 0.05 | 0.28 | 0.17 | 0.07 | -0.07 | -50.00% | 0.01 | 802 | 1,144 | 1.25 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 0.15 | 0.28 | 0.22 | 0.21 | -0.06 | -22.23% | 0.01 | 22 | 849 | 1.12 | -0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 40.00 | 0.35 | 0.44 | 0.40 | 0.38 | -0.20 | -34.49% | 0.01 | 79 | 1,073 | 1.05 | -0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 45.00 | 0.63 | 0.85 | 0.74 | 0.76 | -0.39 | -33.92% | 0.02 | 563 | 2,035 | 1.01 | -0.07 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 50.00 | 1.26 | 1.46 | 1.36 | 1.48 | -0.72 | -32.73% | 0.03 | 163 | 5,399 | 0.98 | -0.11 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 55.00 | 2.41 | 2.57 | 2.49 | 2.44 | -1.16 | -32.23% | 0.05 | 939 | 4,240 | 0.99 | -0.16 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 3.80 | 4.10 | 3.95 | 4.00 | -1.70 | -29.83% | 0.07 | 175 | 1,390 | 0.98 | -0.24 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 5.85 | 6.10 | 5.98 | 5.97 | -2.27 | -27.55% | 0.09 | 511 | 4,105 | 0.98 | -0.32 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 8.35 | 8.70 | 8.53 | 8.50 | -2.44 | -22.31% | 0.12 | 618 | 2,469 | 0.99 | -0.40 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 11.15 | 11.75 | 11.45 | 11.74 | -1.81 | -13.36% | 0.15 | 319 | 1,321 | 1.00 | -0.48 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 14.55 | 15.15 | 14.85 | 15.13 | -2.22 | -12.80% | 0.19 | 74 | 1,082 | 1.02 | -0.55 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 18.10 | 19.85 | 18.98 | 19.08 | +0.28 | +1.49% | 0.22 | 5 | 4,882 | 1.08 | -0.62 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 21.10 | 23.80 | 22.45 | 23.20 | -1.75 | -7.02% | 0.25 | 30 | 2,455 | 1.03 | -0.67 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 25.35 | 28.50 | 26.93 | 27.65 | -1.39 | -4.79% | 0.28 | 15 | 1,012 | 1.08 | -0.72 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 29.60 | 32.20 | 30.90 | 33.83 | +3.43 | +11.29% | 0.31 | 10 | 757 | 1.05 | -0.76 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 34.15 | 36.00 | 35.08 | 37.20 | 0.00 | 0.00% | 0.33 | 0 | 181 | 1.01 | -0.80 | 0.01 | -0.09 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 38.20 | 40.40 | 39.30 | 40.71 | -2.51 | -5.81% | 0.36 | 1 | 522 | 0.88 | -0.83 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 42.70 | 46.55 | 44.63 | 45.20 | -1.17 | -2.53% | 0.39 | 2 | 283 | 1.41 | -0.85 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 48.05 | 51.30 | 49.68 | 48.09 | 0.00 | 0.00% | 0.41 | 0 | 104 | 1.45 | -0.88 | 0.01 | -0.07 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 53.40 | 54.90 | 54.15 | 67.78 | 0.00 | 0.00% | 0.43 | 0 | 65 | 1.28 | -0.90 | 0.01 | -0.06 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 130.00 | 57.75 | 60.70 | 59.23 | 60.91 | 0.00 | 0.00% | 0.46 | 0 | 106 | 1.48 | -0.91 | 0.01 | -0.05 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 62.10 | 65.70 | 63.90 | 77.50 | 0.00 | 0.00% | 0.47 | 0 | 22 | 1.56 | -0.93 | 0.01 | -0.05 | 7/16/2026 | 8/7/2026 3:59:54 PM EST |
| 140.00 | 66.95 | 70.60 | 68.78 | 74.20 | 0.00 | 0.00% | 0.49 | 0 | 17 | 1.60 | -0.94 | 0.00 | -0.04 | 6/24/2026 | 8/7/2026 3:59:54 PM EST |
| 145.00 | 72.05 | 75.45 | 73.75 | 74.07 | 0.00 | 0.00% | 0.51 | 0 | 117 | 1.61 | -0.95 | 0.00 | -0.04 | 6/22/2026 | 8/7/2026 3:59:54 PM EST |
| 150.00 | 77.25 | 80.45 | 78.85 | 82.98 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.68 | -0.96 | 0.00 | -0.03 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 155.00 | 82.70 | 85.40 | 84.05 | 49.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.72 | -0.96 | 0.00 | -0.03 | 5/27/2026 | 8/7/2026 3:59:54 PM EST |
| 160.00 | 87.55 | 90.35 | 88.95 | 101.80 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.76 | -0.97 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 165.00 | 92.65 | 95.30 | 93.98 | 83.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.80 | -0.97 | 0.00 | -0.02 | 6/9/2026 | 8/7/2026 3:59:54 PM EST |
| 170.00 | 97.05 | 100.25 | 98.65 | % | 0.58 | 0 | 1 | 1.83 | -0.98 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 175.00 | 101.50 | 105.25 | 103.38 | 99.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.88 | -0.98 | 0.00 | -0.02 | 7/8/2026 | 8/7/2026 3:59:54 PM EST |
| 180.00 | 107.10 | 110.20 | 108.65 | 70.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.92 | -0.98 | 0.00 | -0.01 | 5/26/2026 | 8/7/2026 3:59:54 PM EST |
| 185.00 | 112.15 | 115.20 | 113.68 | 74.15 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.95 | -0.98 | 0.00 | -0.01 | 5/28/2026 | 8/7/2026 3:59:54 PM EST |
| 190.00 | 116.50 | 120.25 | 118.38 | 102.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 8/7/2026 3:59:54 PM EST |