# AST SPACEMOBILE INC (ASTS) Option Chains

> ASTS option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 9, 2026 (end of day).

## ASTS quote

| Field | Value |
|---|---|
| Last | 36.89 |
| Change | +4.56 |
| Open | 33.49 |
| Previous | 32.33 |
| High | 38.20 |
| Low | 32.26 |
| Bid | - |
| Ask | - |
| Volume | 25,411,951 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 167.1% |
| Hist Vol | 105.6% |
| Opt Volume | 176,929 |
| Open Int | 1,209,648 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 36.89.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-02-19, 2027-03-19, 2027-05-21, 2027-12-17, 2028-01-21, 2028-03-17, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/ASTS.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 35.50 | ASTS 261113C00035500 | 3.30 | 3.65 | 3.30 | 2.19 | 336 | 160 | 180.47% | 0.6171 | -0.3325 | 0.0147 | 0.0548 | 0.0021 | W |
| 36.00 | ASTS 261113C00036000 | 3.05 | 3.30 | 3.15 | 1.89 | 1,320 | 1,062 | 176.43% | 0.5889 | -0.3313 | 0.0150 | 0.0571 | 0.0020 | W |
| 36.50 | ASTS 261113C00036500 | 2.82 | 3.05 | 2.90 | 1.61 | 1,240 | 371 | 176.46% | 0.5596 | -0.3361 | 0.0152 | 0.0579 | 0.0019 | W |
| 37.00 | ASTS 261113C00037000 | 2.62 | 2.76 | 2.65 | 1.36 | 2,768 | 677 | 175.53% | 0.5302 | -0.3371 | 0.0154 | 0.0587 | 0.0019 | W |
| 37.50 | ASTS 261113C00037500 | 2.36 | 2.56 | 2.35 | 1.14 | 978 | 163 | 177.56% | 0.5019 | -0.3420 | 0.0154 | 0.0582 | 0.0018 | W |
| 38.00 | ASTS 261113C00038000 | 2.17 | 2.32 | 2.20 | 0.95 | 1,850 | 782 | 174.12% | 0.4715 | -0.3345 | 0.0154 | 0.0592 | 0.0017 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 35.50 | ASTS 261113P00035500 | 1.98 | 2.13 | 2.14 | 0.79 | 497 | 362 | 178.45% | -0.3825 | -0.3286 | 0.0147 | 0.0554 | -0.0018 | W |
| 36.00 | ASTS 261113P00036000 | 2.21 | 2.36 | 2.27 | 0.99 | 935 | 181 | 177.11% | -0.4112 | -0.3326 | 0.0150 | 0.0569 | -0.0019 | W |
| 36.50 | ASTS 261113P00036500 | 2.44 | 2.60 | 2.55 | 1.21 | 512 | 102 | 179.10% | -0.4402 | -0.3410 | 0.0152 | 0.0570 | -0.0021 | W |
| 37.00 | ASTS 261113P00037000 | 2.69 | 2.86 | 2.92 | 1.46 | 959 | 365 | 176.52% | -0.4696 | -0.3389 | 0.0154 | 0.0584 | -0.0022 | W |
| 37.50 | ASTS 261113P00037500 | 2.93 | 3.20 | 3.13 | 1.74 | 379 | 278 | 181.46% | -0.4965 | -0.3494 | 0.0154 | 0.0569 | -0.0024 | W |
| 38.00 | ASTS 261113P00038000 | 3.20 | 3.45 | 3.37 | 2.05 | 307 | 214 | 178.03% | -0.5263 | -0.3421 | 0.0154 | 0.0579 | -0.0025 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 35.50 | ASTS 261120C00035500 | 3.45 | 4.70 | 3.65 | 3.33 | 8 | 0 | 115.96% | 0.6147 | -0.1291 | 0.0245 | 0.0515 | 0.0057 | S |
| 36.00 | ASTS 261120C00036000 | 3.75 | 4.15 | 3.80 | 3.06 | 157 | 161 | 132.45% | 0.5876 | -0.1502 | 0.0249 | 0.0459 | 0.0054 | S |
| 36.50 | ASTS 261120C00036500 | 3.50 | 3.95 | 3.55 | 2.81 | 87 | 0 | 132.14% | 0.5640 | -0.1515 | 0.0252 | 0.0465 | 0.0052 | S |
| 37.00 | ASTS 261120C00037000 | 3.35 | 4.10 | 3.50 | 2.57 | 232 | 0 | 139.24% | 0.5433 | -0.1608 | 0.0254 | 0.0445 | 0.0050 | S |
| 37.50 | ASTS 261120C00037500 | 3.05 | 3.45 | 3.15 | 2.34 | 141 | 279 | 134.07% | 0.5184 | -0.1556 | 0.0255 | 0.0464 | 0.0048 | S |
| 38.00 | ASTS 261120C00038000 | 2.86 | 3.25 | 2.92 | 2.13 | 3,704 | 10,571 | 133.19% | 0.4950 | -0.1547 | 0.0255 | 0.0468 | 0.0046 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 35.50 | ASTS 261120P00035500 | 2.55 | 3.55 | 3.06 | 1.84 | 49 | 0 | 148.60% | -0.3905 | -0.1660 | 0.0246 | 0.0403 | -0.0053 | S |
| 36.00 | ASTS 261120P00036000 | 2.76 | 3.55 | 3.00 | 2.07 | 86 | 510 | 136.11% | -0.4123 | -0.1542 | 0.0249 | 0.0447 | -0.0055 | S |
| 36.50 | ASTS 261120P00036500 | 3.10 | 3.40 | 3.30 | 2.31 | 62 | 0 | 137.74% | -0.4348 | -0.1578 | 0.0252 | 0.0446 | -0.0058 | S |
| 37.00 | ASTS 261120P00037000 | 3.20 | 3.85 | 3.55 | 2.57 | 74 | 0 | 136.93% | -0.4576 | -0.1581 | 0.0254 | 0.0452 | -0.0062 | S |
| 37.50 | ASTS 261120P00037500 | 3.55 | 4.40 | 3.80 | 2.85 | 43 | 232 | 135.69% | -0.4808 | -0.1573 | 0.0255 | 0.0459 | -0.0065 | S |
| 38.00 | ASTS 261120P00038000 | 3.50 | 4.75 | 4.15 | 3.13 | 308 | 197 | 137.94% | -0.5016 | -0.1601 | 0.0255 | 0.0452 | -0.0068 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 35.50 | ASTS 261127C00035500 | 3.55 | 5.15 | 4.75 | 4.18 | 74 | 0 | 125.63% | 0.6094 | -0.1099 | 0.0315 | 0.0373 | 0.0087 | W |
| 36.00 | ASTS 261127C00036000 | 4.05 | 5.20 | 4.50 | 3.92 | 40 | 18 | 125.47% | 0.5900 | -0.1111 | 0.0319 | 0.0378 | 0.0085 | W |
| 36.50 | ASTS 261127C00036500 | 3.30 | 4.30 | 4.00 | 3.68 | 47 | 0 | 117.23% | 0.5681 | -0.1050 | 0.0322 | 0.0409 | 0.0084 | W |
| 37.00 | ASTS 261127C00037000 | 3.55 | 3.95 | 3.72 | 3.44 | 155 | 72 | 115.60% | 0.5467 | -0.1043 | 0.0325 | 0.0418 | 0.0081 | W |
| 37.50 | ASTS 261127C00037500 | 2.86 | 3.95 | 3.80 | 3.21 | 22 | 0 | 124.71% | 0.5318 | -0.1130 | 0.0326 | 0.0389 | 0.0078 | W |
| 38.00 | ASTS 261127C00038000 | 2.52 | 3.75 | 3.45 | 3.00 | 106 | 303 | 120.31% | 0.5092 | -0.1093 | 0.0327 | 0.0405 | 0.0076 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.00 | ASTS 261127P00036000 | 3.10 | 4.15 | 3.50 | 2.73 | 26 | 70 | 122.12% | -0.4106 | -0.1080 | 0.0319 | 0.0389 | -0.0092 | W |
| 36.50 | ASTS 261127P00036500 | 3.35 | 3.90 | 3.83 | 2.98 | 2 | 0 | 124.17% | -0.4299 | -0.1109 | 0.0322 | 0.0386 | -0.0097 | W |
| 37.00 | ASTS 261127P00037000 | 3.60 | 4.90 | 3.98 | 3.24 | 49 | 275 | 120.33% | -0.4512 | -0.1083 | 0.0324 | 0.0402 | -0.0102 | W |
| 37.50 | ASTS 261127P00037500 | 3.70 | 4.95 | 3.92 | 3.51 | 4 | 0 | 109.79% | -0.4781 | -0.0994 | 0.0326 | 0.0443 | -0.0106 | W |
| 38.00 | ASTS 261127P00038000 | 4.15 | 5.20 | 4.30 | 3.79 | 31 | 352 | 112.46% | -0.4974 | -0.1020 | 0.0327 | 0.0433 | -0.0112 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 34.00 | ASTS 261204C00034000 | 5.15 | 6.90 | 6.00 | 5.76 | 28 | 31 | 119.49% | 0.6621 | -0.0846 | 0.0353 | 0.0317 | 0.0126 | W |
| 35.00 | ASTS 261204C00035000 | 5.00 | 6.35 | 5.50 | 5.20 | 54 | 60 | 120.12% | 0.6275 | -0.0880 | 0.0365 | 0.0326 | 0.0121 | W |
| 36.00 | ASTS 261204C00036000 | 4.50 | 5.05 | 5.03 | 4.68 | 21 | 13 | 120.56% | 0.5933 | -0.0905 | 0.0375 | 0.0333 | 0.0115 | W |
| 37.00 | ASTS 261204C00037000 | 3.70 | 4.75 | 4.20 | 4.20 | 24 | 47 | 110.61% | 0.5538 | -0.0846 | 0.0382 | 0.0370 | 0.0111 | W |
| 38.00 | ASTS 261204C00038000 | 3.60 | 4.70 | 4.00 | 3.76 | 135 | 23 | 116.34% | 0.5222 | -0.0896 | 0.0385 | 0.0355 | 0.0105 | W |
| 39.00 | ASTS 261204C00039000 | 3.20 | 4.25 | 3.66 | 3.36 | 22 | 47 | 117.51% | 0.4895 | -0.0906 | 0.0385 | 0.0352 | 0.0099 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 34.00 | ASTS 261204P00034000 | 2.68 | 3.15 | 3.00 | 2.30 | 140 | 54 | 116.54% | -0.3371 | -0.0821 | 0.0353 | 0.0325 | -0.0106 | W |
| 35.00 | ASTS 261204P00035000 | 3.25 | 3.75 | 3.48 | 2.73 | 77 | 1,035 | 116.74% | -0.3725 | -0.0852 | 0.0365 | 0.0336 | -0.0118 | W |
| 36.00 | ASTS 261204P00036000 | 3.75 | 4.15 | 4.02 | 3.19 | 18 | 87 | 117.53% | -0.4077 | -0.0880 | 0.0375 | 0.0342 | -0.0131 | W |
| 37.00 | ASTS 261204P00037000 | 4.15 | 5.00 | 4.75 | 3.70 | 14 | 175 | 122.33% | -0.4399 | -0.0931 | 0.0381 | 0.0334 | -0.0144 | W |
| 38.00 | ASTS 261204P00038000 | 4.20 | 5.75 | 4.95 | 4.24 | 29 | 71 | 112.36% | -0.4814 | -0.0863 | 0.0385 | 0.0367 | -0.0156 | W |
| 39.00 | ASTS 261204P00039000 | 4.75 | 6.35 | 5.55 | 4.82 | 27 | 75 | 111.98% | -0.5171 | -0.0861 | 0.0385 | 0.0369 | -0.0169 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 34.00 | ASTS 261211C00034000 | 5.25 | 7.40 | 6.20 | 6.46 | 5 | 0 | 110.56% | 0.6607 | -0.0694 | 0.0400 | 0.0303 | 0.0159 | W |
| 35.00 | ASTS 261211C00035000 | 5.25 | 6.80 | 5.35 | 5.91 | 24 | 45 | 102.50% | 0.6280 | -0.0664 | 0.0413 | 0.0338 | 0.0156 | W |
| 36.00 | ASTS 261211C00036000 | 4.05 | 6.05 | 5.38 | 5.40 | 36 | 11 | 114.78% | 0.5960 | -0.0761 | 0.0423 | 0.0309 | 0.0146 | W |
| 37.00 | ASTS 261211C00037000 | 4.60 | 6.05 | 4.86 | 4.93 | 24 | 36 | 113.04% | 0.5635 | -0.0762 | 0.0430 | 0.0319 | 0.0140 | W |
| 38.00 | ASTS 261211C00038000 | 3.85 | 5.20 | 4.25 | 4.49 | 30 | 45 | 108.54% | 0.5278 | -0.0739 | 0.0435 | 0.0336 | 0.0133 | W |
| 39.00 | ASTS 261211C00039000 | 3.50 | 4.60 | 3.90 | 4.08 | 1 | 3 | 109.34% | 0.4966 | -0.0746 | 0.0436 | 0.0334 | 0.0126 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 34.00 | ASTS 261211P00034000 | 2.86 | 4.00 | 3.20 | 2.63 | 42 | 23 | 108.07% | -0.3389 | -0.0674 | 0.0400 | 0.0310 | -0.0138 | W |
| 35.00 | ASTS 261211P00035000 | 3.25 | 4.40 | 3.63 | 3.06 | 48 | 41 | 106.86% | -0.3726 | -0.0689 | 0.0413 | 0.0324 | -0.0152 | W |
| 36.00 | ASTS 261211P00036000 | 3.35 | 5.30 | 4.37 | 3.52 | 211 | 33 | 112.19% | -0.4051 | -0.0741 | 0.0423 | 0.0316 | -0.0169 | W |
| 37.00 | ASTS 261211P00037000 | 4.25 | 5.60 | 4.92 | 4.02 | 206 | 45 | 112.13% | -0.4374 | -0.0753 | 0.0430 | 0.0322 | -0.0185 | W |
| 38.00 | ASTS 261211P00038000 | 5.15 | 5.75 | 5.44 | 4.55 | 117 | 69 | 110.64% | -0.4706 | -0.0750 | 0.0435 | 0.0329 | -0.0200 | W |
| 39.00 | ASTS 261211P00039000 | 5.75 | 6.35 | 6.05 | 5.11 | 120 | 29 | 110.52% | -0.5023 | -0.0751 | 0.0436 | 0.0331 | -0.0216 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 25.00 | ASTS 261218C00025000 | 10.95 | 13.55 | 12.40 | 13.41 | 30 | 55 | 96.67% | 0.9182 | -0.0231 | 0.0183 | 0.0130 | 0.0229 | S |
| 30.00 | ASTS 261218C00030000 | 8.40 | 10.25 | 9.08 | 9.62 | 131 | 2,029 | 112.71% | 0.7727 | -0.0530 | 0.0364 | 0.0222 | 0.0208 | S |
| 35.00 | ASTS 261218C00035000 | 5.95 | 6.45 | 6.00 | 6.61 | 334 | 488 | 107.03% | 0.6283 | -0.0629 | 0.0456 | 0.0293 | 0.0184 | S |
| 40.00 | ASTS 261218C00040000 | 3.80 | 4.10 | 3.92 | 4.39 | 1,024 | 1,705 | 106.81% | 0.4779 | -0.0660 | 0.0481 | 0.0309 | 0.0146 | S |
| 45.00 | ASTS 261218C00045000 | 2.29 | 2.55 | 2.43 | 2.84 | 363 | 1,406 | 105.09% | 0.3427 | -0.0598 | 0.0443 | 0.0290 | 0.0109 | S |
| 50.00 | ASTS 261218C00050000 | 1.44 | 1.74 | 1.54 | 1.80 | 1,264 | 4,437 | 105.84% | 0.2406 | -0.0510 | 0.0375 | 0.0244 | 0.0078 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 25.00 | ASTS 261218P00025000 | 0.88 | 0.97 | 1.00 | 0.49 | 927 | 6,693 | 117.08% | -0.1134 | -0.0348 | 0.0232 | 0.0136 | -0.0055 | S |
| 30.00 | ASTS 261218P00030000 | 2.09 | 2.22 | 2.12 | 1.49 | 752 | 2,067 | 111.15% | -0.2262 | -0.0516 | 0.0363 | 0.0224 | -0.0112 | S |
| 35.00 | ASTS 261218P00035000 | 4.05 | 4.30 | 4.10 | 3.28 | 2,886 | 1,234 | 107.16% | -0.3722 | -0.0626 | 0.0456 | 0.0293 | -0.0191 | S |
| 40.00 | ASTS 261218P00040000 | 6.65 | 7.10 | 6.90 | 5.85 | 197 | 1,021 | 104.48% | -0.5261 | -0.0641 | 0.0480 | 0.0316 | -0.0281 | S |
| 45.00 | ASTS 261218P00045000 | 10.00 | 11.65 | 10.23 | 9.10 | 24 | 960 | 98.48% | -0.6757 | -0.0545 | 0.0434 | 0.0303 | -0.0376 | S |
| 50.00 | ASTS 261218P00050000 | 13.80 | 15.55 | 14.44 | 12.85 | 97 | 592 | 100.74% | -0.7759 | -0.0463 | 0.0361 | 0.0247 | -0.0460 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 35.00 | ASTS 261224C00035000 | 5.80 | 6.85 | 6.25 | 7.21 | 6 | 12 | 104.70% | 0.6291 | -0.0573 | 0.0490 | 0.0279 | 0.0209 | W |
| 36.00 | ASTS 261224C00036000 | 5.50 | 7.20 | 5.55 | 6.71 | 36 | 0 | 100.08% | 0.5979 | -0.0561 | 0.0502 | 0.0299 | 0.0203 | W |
| 37.00 | ASTS 261224C00037000 | 4.35 | 5.80 | 5.96 | 6.24 | 2 | 0 | 99.45% | 0.5669 | -0.0566 | 0.0510 | 0.0306 | 0.0195 | W |
| 38.00 | ASTS 261224C00038000 | 4.10 | 5.65 | 5.00 | 5.80 | 7 | 0 | 106.02% | 0.5433 | -0.0608 | 0.0514 | 0.0289 | 0.0185 | W |
| 39.00 | ASTS 261224C00039000 | 3.40 | 5.65 | 4.75 | 5.38 | 7 | 0 | 108.58% | 0.5188 | -0.0626 | 0.0516 | 0.0284 | 0.0177 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 34.00 | ASTS 261224P00034000 | 3.75 | 4.25 | 4.01 | 2.99 | 3 | 10 | 108.28% | -0.3425 | -0.0571 | 0.0476 | 0.0262 | -0.0205 | W |
| 35.00 | ASTS 261224P00035000 | 4.25 | 4.70 | 4.46 | 3.41 | 7 | 0 | 107.16% | -0.3711 | -0.0582 | 0.0490 | 0.0272 | -0.0224 | W |
| 36.00 | ASTS 261224P00036000 | 3.85 | 5.10 | 4.90 | 3.85 | 7 | 0 | 105.30% | -0.4006 | -0.0584 | 0.0501 | 0.0283 | -0.0243 | W |
| 37.00 | ASTS 261224P00037000 | 4.75 | 6.25 | 5.35 | 4.32 | 32 | 2 | 103.11% | -0.4310 | -0.0582 | 0.0509 | 0.0294 | -0.0262 | W |
| 38.00 | ASTS 261224P00038000 | 4.90 | 7.10 | 5.92 | 4.82 | 15 | 3 | 102.75% | -0.4605 | -0.0585 | 0.0514 | 0.0298 | -0.0282 | W |
| 39.00 | ASTS 261224P00039000 | 5.80 | 7.45 | 10.56 | 5.35 | 0 | 6 | 104.47% | -0.4870 | -0.0598 | 0.0517 | 0.0295 | -0.0303 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 30.00 | ASTS 270115C00030000 | 9.90 | 11.70 | 9.85 | 12.30 | 141 | 3,979 | 120.41% | 0.7467 | -0.0462 | 0.0507 | 0.0169 | 0.0307 | S |
| 32.00 | ASTS 270115C00032000 | 8.05 | 9.45 | 8.99 | 11.12 | 45 | 390 | 106.74% | 0.7072 | -0.0440 | 0.0545 | 0.0204 | 0.0314 | S |
| 35.00 | ASTS 270115C00035000 | 7.20 | 7.50 | 7.35 | 9.51 | 288 | 2,401 | 104.06% | 0.6353 | -0.0467 | 0.0595 | 0.0229 | 0.0295 | S |
| 37.00 | ASTS 270115C00037000 | 6.15 | 6.70 | 6.30 | 8.55 | 96 | 810 | 101.10% | 0.5850 | -0.0470 | 0.0617 | 0.0244 | 0.0280 | S |
| 40.00 | ASTS 270115C00040000 | 5.00 | 5.40 | 5.14 | 7.27 | 3,576 | 6,502 | 100.66% | 0.5130 | -0.0478 | 0.0631 | 0.0251 | 0.0253 | S |
| 42.00 | ASTS 270115C00042000 | 4.05 | 4.65 | 4.35 | 6.51 | 157 | 988 | 98.38% | 0.4632 | -0.0465 | 0.0629 | 0.0256 | 0.0234 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 30.00 | ASTS 270115P00030000 | 2.72 | 3.20 | 3.00 | 1.84 | 335 | 5,020 | 103.07% | -0.2448 | -0.0381 | 0.0497 | 0.0193 | -0.0221 | S |
| 32.00 | ASTS 270115P00032000 | 3.50 | 3.95 | 3.80 | 2.41 | 105 | 6,316 | 101.99% | -0.2926 | -0.0412 | 0.0544 | 0.0213 | -0.0268 | S |
| 35.00 | ASTS 270115P00035000 | 4.65 | 5.35 | 5.16 | 3.45 | 164 | 2,099 | 99.78% | -0.3675 | -0.0442 | 0.0596 | 0.0239 | -0.0344 | S |
| 37.00 | ASTS 270115P00037000 | 6.00 | 6.50 | 6.60 | 4.25 | 30 | 878 | 99.29% | -0.4179 | -0.0455 | 0.0618 | 0.0249 | -0.0398 | S |
| 40.00 | ASTS 270115P00040000 | 7.30 | 8.20 | 8.07 | 5.61 | 53 | 11,925 | 98.63% | -0.4915 | -0.0461 | 0.0631 | 0.0256 | -0.0481 | S |
| 42.00 | ASTS 270115P00042000 | 9.10 | 10.25 | 9.15 | 6.62 | 13 | 1,077 | 94.31% | -0.5468 | -0.0437 | 0.0627 | 0.0266 | -0.0538 | S |

## More for ASTS

- [Quote](https://www.optionistics.com/quotes/stock-quotes/ASTS.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ASTS.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/ASTS.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ASTS)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ASTS.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ASTS.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ASTS.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ASTS.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt