Explore strikes, OI, IV and strategy data for ASTS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS251128C00045000 | 10/24 10:02 AM | 45.00 | 29.49 | 24.6 | 28.05 | 0.00 | 0.00% | 2 | 1 | 140.04% | Yes |
| ASTS251128C00050000 | 10/28 2:30 PM | 50.00 | 30.30 | 19.9 | 23.75 | 0.00 | 0.00% | 40 | 54 | 129.59% | Yes |
| ASTS251128C00055000 | 11/4 9:42 AM | 55.00 | 15.84 | 16.15 | 19.55 | 0.00 | 0.00% | 1 | 4 | 126.81% | Yes |
| ASTS251128C00056000 | 10/23 1:43 PM | 56.00 | 18.90 | 15.4 | 17.9 | 0.00 | 0.00% | 0 | 3 | 116.60% | Yes |
| ASTS251128C00060000 | 11/3 9:30 AM | 60.00 | 21.83 | 13.1 | 15.3 | 0.00 | 0.00% | 10 | 26 | 122.61% | Yes |
| ASTS251128C00065000 | 11/5 11:14 AM | 65.00 | 11.00 | 9.65 | 13.15 | -7.97 | -42.01% | 2 | 30 | 125.05% | Yes |
| ASTS251128C00066000 | 10/28 10:39 AM | 66.00 | 17.22 | 9.1 | 11.4 | 0.00 | 0.00% | 3 | 0 | 115.63% | Yes |
| ASTS251128C00067000 | 10/23 11:39 AM | 67.00 | 12.32 | 9.25 | 10.8 | 0.00 | 0.00% | 0 | 0 | 120.04% | Yes |
| ASTS251128C00068000 | 11/4 10:14 AM | 68.00 | 9.30 | 8.85 | 10.35 | 0.00 | 0.00% | 6 | 9 | 121.07% | Yes |
| ASTS251128C00070000 | 11/5 3:03 PM | 70.00 | 8.25 | 8.5 | 9.15 | -1.05 | -11.29% | 59 | 195 | 123.32% | Yes |
| ASTS251128C00071000 | 11/5 3:56 PM | 71.00 | 8.45 | 6.55 | 8.8 | 0.26 | 3.17% | 43 | 31 | 113.11% | No |
| ASTS251128C00072000 | 11/4 10:56 AM | 72.00 | 8.35 | 7.15 | 8.6 | 0.35 | 4.38% | 2 | 28 | 121.97% | No |
| ASTS251128C00073000 | 11/5 10:44 AM | 73.00 | 7.30 | 6.55 | 8.15 | -0.49 | -6.29% | 1 | 17 | 120.22% | No |
| ASTS251128C00074000 | 11/4 12:14 PM | 74.00 | 7.49 | 6.5 | 7.7 | 0.00 | 0.00% | 1 | 117 | 122.12% | No |
| ASTS251128C00075000 | 11/5 11:29 AM | 75.00 | 7.55 | 6.45 | 7.35 | 0.24 | 3.28% | 3 | 79 | 124.49% | No |
| ASTS251128C00076000 | 11/5 2:26 PM | 76.00 | 6.34 | 5.7 | 6.95 | -0.11 | -1.71% | 3 | 139 | 121.29% | No |
| ASTS251128C00077000 | 11/5 3:51 PM | 77.00 | 6.00 | 4.2 | 7.5 | 0.20 | 3.45% | 5 | 41 | 119.29% | No |
| ASTS251128C00078000 | 11/4 12:14 PM | 78.00 | 6.27 | 5.55 | 6.15 | 0.00 | 0.00% | 1 | 14 | 123.90% | No |
| ASTS251128C00079000 | 11/5 2:03 PM | 79.00 | 5.15 | 3.65 | 7.25 | -1.91 | -27.05% | 10 | 31 | 122.53% | No |
| ASTS251128C00080000 | 11/5 3:59 PM | 80.00 | 5.55 | 4.9 | 5.5 | 0.05 | 0.91% | 15 | 371 | 123.14% | No |
| ASTS251128C00081000 | 11/4 3:59 PM | 81.00 | 4.99 | 4.55 | 5.75 | 0.00 | 0.00% | 20 | 31 | 126.51% | No |
| ASTS251128C00082000 | 11/5 1:43 PM | 82.00 | 4.71 | 4.45 | 6.75 | -0.14 | -2.89% | 18 | 125 | 137.16% | No |
| ASTS251128C00083000 | 11/5 2:54 PM | 83.00 | 4.04 | 2.98 | 6 | -0.57 | -12.36% | 4 | 45 | 124.41% | No |
| ASTS251128C00084000 | 11/5 10:44 AM | 84.00 | 3.88 | 3.7 | 4.55 | -0.64 | -14.16% | 2 | 597 | 122.51% | No |
| ASTS251128C00085000 | 11/5 2:15 PM | 85.00 | 3.70 | 3.65 | 4.2 | -0.78 | -17.41% | 11 | 594 | 122.93% | No |
| ASTS251128C00086000 | 11/5 12:22 PM | 86.00 | 3.80 | 3.4 | 3.95 | -1.08 | -22.13% | 5 | 119 | 122.39% | No |
| ASTS251128C00087000 | 11/5 1:14 PM | 87.00 | 3.75 | 3.15 | 3.75 | -1.16 | -23.63% | 2 | 45 | 122.07% | No |
| ASTS251128C00088000 | 11/5 3:39 PM | 88.00 | 3.26 | 1.86 | 5 | -0.74 | -18.50% | 1 | 70 | 124.95% | No |
| ASTS251128C00089000 | 11/5 3:17 PM | 89.00 | 2.88 | 1.66 | 4.65 | -1.06 | -26.90% | 7 | 33 | 123.46% | No |
| ASTS251128C00090000 | 11/5 3:47 PM | 90.00 | 3.03 | 1.84 | 3.25 | -0.33 | -9.82% | 241 | 798 | 115.77% | No |
| ASTS251128C00091000 | 11/4 3:44 PM | 91.00 | 3.12 | 1.08 | 4.6 | 0.00 | 0.00% | 1 | 147 | 123.97% | No |
| ASTS251128C00092000 | 11/5 3:51 PM | 92.00 | 2.81 | 1.67 | 2.95 | -1.04 | -27.01% | 3 | 102 | 117.09% | No |
| ASTS251128C00093000 | 11/3 10:22 AM | 93.00 | 4.24 | 2.31 | 3.15 | 0.00 | 0.00% | 3 | 10 | 127.64% | No |
| ASTS251128C00094000 | 11/3 12:53 PM | 94.00 | 3.74 | 1.71 | 2.92 | 0.00 | 0.00% | 1 | 211 | 122.56% | No |
| ASTS251128C00095000 | 11/5 3:03 PM | 95.00 | 2.09 | 1.75 | 2.5 | -0.66 | -24.00% | 29 | 384 | 121.44% | No |
| ASTS251128C00096000 | 10/31 2:13 PM | 96.00 | 4.30 | 1.28 | 2.51 | 0.00 | 0.00% | 2 | 16 | 119.24% | No |
| ASTS251128C00098000 | 10/30 9:50 AM | 98.00 | 4.77 | 1.25 | 2.23 | 0.00 | 0.00% | 5 | 6 | 120.70% | No |
| ASTS251128C00099000 | 11/3 9:39 AM | 99.00 | 3.69 | 1.5 | 2.36 | 0.00 | 0.00% | 100 | 112 | 127.20% | No |
| ASTS251128C00100000 | 11/5 3:23 PM | 100.00 | 1.78 | 0.69 | 2.56 | -0.22 | -11.00% | 60 | 354 | 122.75% | No |
| ASTS251128C00101000 | 10/28 9:58 AM | 101.00 | 4.40 | 1.33 | 2.23 | 0.00 | 0.00% | 0 | 10 | 128.52% | No |
| ASTS251128C00102000 | 10/28 9:56 AM | 102.00 | 4.25 | 0.45 | 2.78 | 0.00 | 0.00% | 10 | 13 | 126.95% | No |
| ASTS251128C00103000 | 11/4 3:32 PM | 103.00 | 1.69 | 0.68 | 2.08 | 0.00 | 0.00% | 1 | 3 | 123.34% | No |
| ASTS251128C00105000 | 11/5 11:05 AM | 105.00 | 1.59 | 1.2 | 1.91 | -1.91 | -54.57% | 3 | 118 | 131.89% | No |
| ASTS251128C00106000 | 10/24 9:49 AM | 106.00 | 2.62 | 1.11 | 1.81 | 0.00 | 0.00% | 1 | 2 | 131.59% | No |
| ASTS251128C00107000 | 10/31 11:38 AM | 107.00 | 2.78 | 0.8 | 3.15 | 0.00 | 0.00% | 8 | 9 | 145.85% | No |
| ASTS251128C00108000 | 11/5 10:29 AM | 108.00 | 1.20 | 0.63 | 1.84 | -1.43 | -54.37% | 1 | 8 | 129.59% | No |
| ASTS251128C00110000 | 11/5 3:38 PM | 110.00 | 1.15 | 0.59 | 1.8 | -0.08 | -6.50% | 38 | 105 | 132.23% | No |
| ASTS251128C00115000 | 11/5 10:24 AM | 115.00 | 0.86 | 0.35 | 1.08 | -0.40 | -31.75% | 4 | 91 | 125.34% | No |
| ASTS251128C00120000 | 11/5 12:40 PM | 120.00 | 0.79 | 0 | 1.41 | -0.10 | -11.24% | 2 | 145 | 132.81% | No |
| ASTS251128C00125000 | 11/5 10:53 AM | 125.00 | 0.66 | 0.4 | 0.91 | -0.05 | -7.04% | 1 | 551 | 138.18% | No |
| ASTS251128C00140000 | 11/5 3:32 PM | 140.00 | 0.70 | 0 | 0.9 | 0.23 | 48.94% | 4 | 10 | 147.66% | No |
| ASTS251128C00145000 | 10/17 3:30 PM | 145.00 | 2.45 | 0 | 1.03 | 0.00 | 0.00% | 1 | 8 | 157.03% | No |
| ASTS251128C00149000 | 10/21 1:58 PM | 149.00 | 1.48 | 0 | 1.6 | 0.00 | 0.00% | 1 | 3 | 175.29% | No |
| ASTS251128C00150000 | 11/4 3:19 PM | 150.00 | 0.38 | 0 | 0.75 | 0.00 | 0.00% | 4 | 10 | 154.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS251128P00045000 | 11/3 3:12 PM | 45.00 | 0.68 | 0 | 1.4 | 0.00 | 0.00% | 21 | 186 | 129.49% | No |
| ASTS251128P00050000 | 11/5 11:26 AM | 50.00 | 1.19 | 0.89 | 1.34 | -0.03 | -2.46% | 1 | 220 | 119.34% | No |
| ASTS251128P00055000 | 11/5 2:30 PM | 55.00 | 2.00 | 1.59 | 2.14 | -0.10 | -4.76% | 18 | 186 | 113.04% | No |
| ASTS251128P00056000 | 11/5 2:30 PM | 56.00 | 2.33 | 1.88 | 2.38 | -0.08 | -3.32% | 13 | 60 | 113.53% | No |
| ASTS251128P00057000 | 11/5 1:36 PM | 57.00 | 2.53 | 1.24 | 2.93 | -0.04 | -1.56% | 6 | 69 | 106.93% | No |
| ASTS251128P00058000 | 11/5 10:43 AM | 58.00 | 3.18 | 2.5 | 2.98 | 0.28 | 9.66% | 4 | 42 | 114.70% | No |
| ASTS251128P00059000 | 11/4 1:55 PM | 59.00 | 3.10 | 2.97 | 3.3 | 0.00 | 0.00% | 4 | 10 | 116.31% | No |
| ASTS251128P00060000 | 11/5 3:08 PM | 60.00 | 3.64 | 3.15 | 3.65 | 0.23 | 6.74% | 19 | 390 | 115.09% | No |
| ASTS251128P00061000 | 11/5 1:24 PM | 61.00 | 4.00 | 2.16 | 4.2 | 0.20 | 5.26% | 14 | 17 | 105.01% | No |
| ASTS251128P00062000 | 11/5 1:27 PM | 62.00 | 4.47 | 4.05 | 4.45 | 0.40 | 9.83% | 14 | 21 | 117.16% | No |
| ASTS251128P00063000 | 11/5 1:27 PM | 63.00 | 4.90 | 4.5 | 4.8 | 0.39 | 8.65% | 30 | 49 | 117.19% | No |
| ASTS251128P00064000 | 11/5 2:05 PM | 64.00 | 5.20 | 4.8 | 5.25 | 0.20 | 4.00% | 55 | 34 | 116.48% | No |
| ASTS251128P00065000 | 11/5 1:58 PM | 65.00 | 5.55 | 5.35 | 5.7 | -0.15 | -2.63% | 48 | 274 | 117.41% | No |
| ASTS251128P00066000 | 11/4 1:50 PM | 66.00 | 5.88 | 5.75 | 7.5 | 0.00 | 0.00% | 6 | 14 | 127.10% | No |
| ASTS251128P00067000 | 11/5 10:54 AM | 67.00 | 6.47 | 6.15 | 6.85 | 0.27 | 4.35% | 2 | 4 | 117.87% | No |
| ASTS251128P00068000 | 11/5 11:02 AM | 68.00 | 6.85 | 5.25 | 8.55 | 0.15 | 2.24% | 5 | 20 | 116.38% | No |
| ASTS251128P00069000 | 11/5 2:13 PM | 69.00 | 7.85 | 6.8 | 8.2 | 0.38 | 5.09% | 3 | 81 | 117.53% | No |
| ASTS251128P00070000 | 11/5 2:58 PM | 70.00 | 8.45 | 7.45 | 8.85 | 0.17 | 2.05% | 71 | 130 | 119.07% | No |
| ASTS251128P00071000 | 11/5 1:10 PM | 71.00 | 8.45 | 7.5 | 10.45 | 0.05 | 0.60% | 36 | 31 | 122.85% | Yes |
| ASTS251128P00072000 | 11/4 3:00 PM | 72.00 | 9.00 | 7.75 | 10.4 | 0.00 | 0.00% | 30 | 61 | 115.99% | Yes |
| ASTS251128P00073000 | 11/4 3:52 PM | 73.00 | 9.80 | 9.5 | 10 | 0.00 | 0.00% | 14 | 85 | 117.09% | Yes |
| ASTS251128P00074000 | 11/3 12:48 PM | 74.00 | 8.64 | 9.9 | 12.25 | 0.00 | 0.00% | 17 | 39 | 127.15% | Yes |
| ASTS251128P00075000 | 11/5 10:41 AM | 75.00 | 11.95 | 9.7 | 12.4 | 1.17 | 10.85% | 1 | 106 | 117.82% | Yes |
| ASTS251128P00076000 | 11/5 3:35 PM | 76.00 | 12.05 | 10.6 | 13.55 | -0.20 | -1.63% | 1 | 74 | 123.17% | Yes |
| ASTS251128P00077000 | 11/5 11:40 AM | 77.00 | 12.59 | 11.85 | 13.45 | -1.30 | -9.36% | 1 | 16 | 121.88% | Yes |
| ASTS251128P00078000 | 11/4 12:34 PM | 78.00 | 12.93 | 12.15 | 14.35 | 0.00 | 0.00% | 20 | 16 | 120.73% | Yes |
| ASTS251128P00079000 | 11/5 3:18 PM | 79.00 | 14.50 | 11.85 | 15.6 | -0.96 | -6.21% | 2 | 29 | 117.51% | Yes |
| ASTS251128P00080000 | 11/5 3:16 PM | 80.00 | 14.91 | 13.3 | 15.45 | 4.79 | 47.33% | 2 | 97 | 116.58% | Yes |
| ASTS251128P00081000 | 11/4 11:53 AM | 81.00 | 15.00 | 14.65 | 15.75 | 0.00 | 0.00% | 48 | 56 | 118.04% | Yes |
| ASTS251128P00082000 | 11/5 9:58 AM | 82.00 | 16.75 | 14.15 | 17.65 | 5.75 | 52.27% | 1 | 47 | 117.43% | Yes |
| ASTS251128P00083000 | 10/29 11:09 AM | 83.00 | 11.83 | 16.15 | 18.15 | 0.00 | 0.00% | 1 | 26 | 125.05% | Yes |
| ASTS251128P00084000 | 10/23 10:18 AM | 84.00 | 17.15 | 16.25 | 18.85 | 0.00 | 0.00% | 2 | 35 | 119.48% | Yes |
| ASTS251128P00085000 | 10/31 1:52 PM | 85.00 | 13.50 | 17.55 | 19.35 | 0.00 | 0.00% | 1 | 31 | 121.44% | Yes |
| ASTS251128P00086000 | 10/30 10:04 AM | 86.00 | 14.53 | 18.05 | 20.65 | 0.00 | 0.00% | 5 | 53 | 123.29% | Yes |
| ASTS251128P00087000 | 11/3 10:30 AM | 87.00 | 17.00 | 18.95 | 20.5 | 0.00 | 0.00% | 2 | 8 | 116.36% | Yes |
| ASTS251128P00088000 | 10/27 3:35 PM | 88.00 | 16.42 | 19.3 | 22.05 | 0.00 | 0.00% | 1 | 36 | 118.68% | Yes |
| ASTS251128P00089000 | 11/5 12:51 PM | 89.00 | 21.97 | 20 | 22.9 | 4.10 | 22.94% | 1 | 7 | 117.87% | Yes |
| ASTS251128P00090000 | 10/23 2:21 PM | 90.00 | 22.83 | 21.6 | 23.35 | 0.00 | 0.00% | 8 | 17 | 121.31% | Yes |
| ASTS251128P00091000 | 10/17 2:49 PM | 91.00 | 17.85 | 22.1 | 24.6 | 0.00 | 0.00% | 3 | 8 | 122.02% | Yes |
| ASTS251128P00092000 | 10/31 2:30 PM | 92.00 | 18.63 | 22.75 | 25.4 | 0.00 | 0.00% | 1 | 34 | 119.82% | Yes |
| ASTS251128P00093000 | 10/15 1:07 PM | 93.00 | 13.60 | 23.35 | 26.5 | 0.00 | 0.00% | 0 | 1 | 119.73% | Yes |
| ASTS251128P00094000 | 10/16 10:14 AM | 94.00 | 12.25 | 24.6 | 27.35 | 0.00 | 0.00% | 0 | 32 | 123.34% | Yes |
| ASTS251128P00095000 | 10/22 9:39 AM | 95.00 | 27.40 | 25.9 | 28.1 | 0.00 | 0.00% | 1 | 57 | 126.47% | Yes |
| ASTS251128P00100000 | 10/21 3:37 PM | 100.00 | 26.81 | 30 | 32.6 | 0.00 | 0.00% | 1 | 50 | 124.02% | Yes |
| ASTS251128P00149000 | 11/3 11:23 AM | 149.00 | 75.02 | 77.5 | 80.2 | 0.00 | 0.00% | 14 | 2 | 141.99% | Yes |
| ASTS251128P00150000 | 10/27 12:02 PM | 150.00 | 73.25 | 78.45 | 81.2 | 0.00 | 0.00% | 1 | 1 | 140.63% | Yes |
