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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS251205C00045000 | 10/31 11:38 AM | 45.00 | 35.66 | 24.8 | 27.9 | 0.00 | 0.00% | 16 | 16 | 123.49% | Yes |
| ASTS251205C00050000 | 11/3 3:11 PM | 50.00 | 24.00 | 20.8 | 23.25 | 0.00 | 0.00% | 2 | 27 | 118.51% | Yes |
| ASTS251205C00055000 | 10/28 2:23 PM | 55.00 | 16.97 | 17.25 | 20.2 | -9.38 | -35.60% | 1 | 2 | 127.22% | Yes |
| ASTS251205C00058000 | 10/27 9:30 AM | 58.00 | 20.72 | 14.65 | 17.3 | 0.00 | 0.00% | 1 | 1 | 114.84% | Yes |
| ASTS251205C00060000 | 10/30 10:25 AM | 60.00 | 23.02 | 13.3 | 16.55 | 0.00 | 0.00% | 0 | 1 | 118.51% | Yes |
| ASTS251205C00065000 | 11/5 9:37 AM | 65.00 | 11.14 | 10.15 | 14.1 | -10.53 | -48.59% | 1 | 3 | 119.29% | Yes |
| ASTS251205C00070000 | 11/5 3:13 PM | 70.00 | 9.25 | 8.2 | 11.7 | 0.25 | 2.78% | 92 | 12 | 122.17% | Yes |
| ASTS251205C00071000 | 11/5 3:54 PM | 71.00 | 9.45 | 7.7 | 11.2 | 1.57 | 19.92% | 27 | 7 | 121.29% | No |
| ASTS251205C00072000 | 11/4 10:54 AM | 72.00 | 8.67 | 7.3 | 9.55 | 0.00 | 0.00% | 8 | 18 | 113.65% | No |
| ASTS251205C00073000 | 11/5 3:14 PM | 73.00 | 8.20 | 6.5 | 9.4 | -4.54 | -35.64% | 2 | 111 | 112.72% | No |
| ASTS251205C00074000 | 11/5 3:40 PM | 74.00 | 8.50 | 6.55 | 9.6 | 0.34 | 4.17% | 1 | 11 | 119.02% | No |
| ASTS251205C00075000 | 11/5 3:15 PM | 75.00 | 8.00 | 7.6 | 8 | 0.10 | 1.27% | 3 | 90 | 120.19% | No |
| ASTS251205C00076000 | 11/4 12:36 PM | 76.00 | 8.21 | 6.25 | 8.2 | 0.00 | 0.00% | 3 | 10 | 117.43% | No |
| ASTS251205C00077000 | 11/4 2:26 PM | 77.00 | 7.68 | 5.95 | 8.25 | 0.00 | 0.00% | 1 | 9 | 120.09% | No |
| ASTS251205C00078000 | 11/4 11:00 AM | 78.00 | 6.15 | 4.8 | 8.55 | -0.85 | -12.14% | 2 | 152 | 118.85% | No |
| ASTS251205C00079000 | 11/5 3:14 PM | 79.00 | 6.09 | 4.5 | 8.55 | -1.88 | -23.59% | 4 | 32 | 120.90% | No |
| ASTS251205C00080000 | 11/5 10:55 AM | 80.00 | 6.30 | 5 | 6.95 | -0.30 | -4.55% | 5 | 137 | 117.72% | No |
| ASTS251205C00081000 | 11/5 11:18 AM | 81.00 | 5.90 | 5 | 6.8 | 0.90 | 18.00% | 1 | 14 | 120.41% | No |
| ASTS251205C00082000 | 10/29 12:21 PM | 82.00 | 10.80 | 4.95 | 6.3 | 0.00 | 0.00% | 2 | 4 | 120.41% | No |
| ASTS251205C00083000 | 11/3 11:37 AM | 83.00 | 7.00 | 4.75 | 5.95 | 0.00 | 0.00% | 3 | 6 | 120.26% | No |
| ASTS251205C00084000 | 11/5 3:41 PM | 84.00 | 5.20 | 3.65 | 6.6 | 0.15 | 2.97% | 6 | 20 | 120.61% | No |
| ASTS251205C00085000 | 11/5 3:45 PM | 85.00 | 5.30 | 3.85 | 5.55 | 0.30 | 6.00% | 25 | 50 | 118.16% | No |
| ASTS251205C00087000 | 11/4 11:29 AM | 87.00 | 4.80 | 3.7 | 5.05 | 0.00 | 0.00% | 1 | 13 | 119.82% | No |
| ASTS251205C00088000 | 11/3 10:39 AM | 88.00 | 5.70 | 3.25 | 6 | 0.00 | 0.00% | 4 | 4 | 126.17% | No |
| ASTS251205C00089000 | 11/5 2:48 PM | 89.00 | 3.25 | 2.65 | 6.3 | 0.44 | 15.66% | 1 | 6 | 126.98% | No |
| ASTS251205C00090000 | 11/5 3:21 PM | 90.00 | 3.69 | 3.8 | 5.6 | -0.53 | -12.56% | 11 | 140 | 132.89% | No |
| ASTS251205C00091000 | 11/5 3:43 PM | 91.00 | 3.90 | 2.18 | 5.95 | -2.90 | -42.65% | 30 | 8 | 126.71% | No |
| ASTS251205C00095000 | 11/5 3:40 PM | 95.00 | 3.95 | 2.81 | 4.35 | 0.65 | 19.70% | 129 | 186 | 129.79% | No |
| ASTS251205C00100000 | 11/5 3:59 PM | 100.00 | 2.75 | 2.5 | 2.75 | 0.35 | 14.58% | 1824 | 58 | 125.85% | No |
| ASTS251205C00105000 | 11/4 10:58 AM | 105.00 | 2.20 | 1.45 | 2.52 | 0.00 | 0.00% | 40 | 46 | 124.22% | No |
| ASTS251205C00110000 | 11/5 3:24 PM | 110.00 | 1.59 | 0.36 | 3.6 | 0.12 | 8.16% | 16 | 68 | 133.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS251205P00045000 | 11/4 2:46 PM | 45.00 | 0.95 | 0.36 | 0.99 | 0.00 | 0.00% | 12 | 20 | 112.31% | No |
| ASTS251205P00050000 | 11/5 3:37 PM | 50.00 | 1.65 | 1.25 | 2.3 | -0.05 | -2.94% | 17 | 125 | 121.73% | No |
| ASTS251205P00055000 | 11/5 2:53 PM | 55.00 | 2.54 | 1.62 | 3.45 | -0.15 | -5.58% | 42 | 62 | 112.26% | No |
| ASTS251205P00056000 | 11/5 2:18 PM | 56.00 | 3.05 | 0.92 | 4.4 | -0.10 | -3.17% | 21 | 3 | 109.40% | No |
| ASTS251205P00057000 | 11/5 10:56 AM | 57.00 | 3.10 | 1.23 | 5 | 0.06 | 1.97% | 2 | 9 | 112.21% | No |
| ASTS251205P00058000 | 11/5 11:15 AM | 58.00 | 3.52 | 3.1 | 4.65 | -0.11 | -3.03% | 4 | 33 | 119.43% | No |
| ASTS251205P00059000 | 11/5 11:15 AM | 59.00 | 3.88 | 3.5 | 4.6 | -0.07 | -1.77% | 4 | 6 | 116.60% | No |
| ASTS251205P00060000 | 11/5 2:09 PM | 60.00 | 4.37 | 3 | 5 | 0.15 | 3.55% | 10 | 225 | 110.16% | No |
| ASTS251205P00062000 | 11/5 10:41 AM | 62.00 | 5.05 | 3.45 | 5.55 | 0.00 | 0.00% | 29 | 13 | 106.25% | No |
| ASTS251205P00065000 | 11/5 3:59 PM | 65.00 | 6.53 | 5.8 | 7.75 | 0.08 | 1.24% | 5 | 61 | 119.70% | No |
| ASTS251205P00066000 | 11/5 11:17 AM | 66.00 | 6.44 | 5.3 | 8.2 | -0.12 | -1.83% | 68 | 5 | 112.94% | No |
| ASTS251205P00067000 | 11/5 11:17 AM | 67.00 | 6.92 | 5.6 | 9.2 | -0.47 | -6.36% | 23 | 27 | 114.97% | No |
| ASTS251205P00068000 | 11/4 9:37 AM | 68.00 | 8.90 | 6 | 9 | 0.00 | 0.00% | 1 | 18 | 109.62% | No |
| ASTS251205P00069000 | 11/5 2:44 PM | 69.00 | 8.70 | 7.2 | 10.35 | -0.96 | -9.94% | 3 | 10 | 119.14% | No |
| ASTS251205P00070000 | 11/5 2:53 PM | 70.00 | 9.30 | 7.3 | 9.4 | 0.47 | 5.32% | 102 | 79 | 106.79% | No |
| ASTS251205P00071000 | 11/5 3:54 PM | 71.00 | 9.67 | 7.8 | 11.45 | 0.63 | 6.97% | 32 | 6 | 115.70% | Yes |
| ASTS251205P00072000 | 11/3 3:27 PM | 72.00 | 8.91 | 9.3 | 11.05 | 0.00 | 0.00% | 1 | 2 | 115.28% | Yes |
| ASTS251205P00073000 | 11/3 2:54 PM | 73.00 | 10.20 | 9.1 | 11.45 | 0.00 | 0.00% | 14 | 47 | 109.06% | Yes |
| ASTS251205P00074000 | 11/3 10:42 AM | 74.00 | 9.61 | 9.75 | 13.15 | 0.00 | 0.00% | 5 | 6 | 115.99% | Yes |
| ASTS251205P00075000 | 11/3 1:29 PM | 75.00 | 10.44 | 11.3 | 12.65 | 0.00 | 0.00% | 1 | 36 | 114.67% | Yes |
| ASTS251205P00076000 | 11/3 3:51 PM | 76.00 | 12.14 | 11.85 | 14.25 | 0.00 | 0.00% | 1 | 9 | 120.00% | Yes |
| ASTS251205P00077000 | 11/3 3:59 PM | 77.00 | 12.82 | 12 | 14.7 | 0.00 | 0.00% | 1 | 10 | 115.48% | Yes |
| ASTS251205P00078000 | 10/30 2:59 PM | 78.00 | 10.60 | 13.3 | 15 | 0.00 | 0.00% | 5 | 20 | 117.04% | Yes |
| ASTS251205P00079000 | 10/31 1:54 PM | 79.00 | 10.75 | 13.95 | 15.65 | 0.00 | 0.00% | 30 | 30 | 116.55% | Yes |
| ASTS251205P00080000 | 11/3 2:54 PM | 80.00 | 14.50 | 14.75 | 17 | 0.00 | 0.00% | 5 | 41 | 121.27% | Yes |
| ASTS251205P00081000 | 11/4 10:19 AM | 81.00 | 16.90 | 15.35 | 17.65 | 0.00 | 0.00% | 2 | 17 | 120.17% | Yes |
| ASTS251205P00084000 | 10/29 9:35 AM | 84.00 | 14.12 | 17 | 20.25 | 0.00 | 0.00% | 2 | 1 | 119.04% | Yes |
| ASTS251205P00085000 | 11/5 9:44 AM | 85.00 | 19.88 | 18.45 | 20.65 | 6.82 | 52.22% | 1 | 13 | 121.24% | Yes |
| ASTS251205P00090000 | 10/30 11:28 AM | 90.00 | 18.18 | 21.5 | 24.85 | 0.00 | 0.00% | 2 | 2 | 116.70% | Yes |
| ASTS251205P00095000 | 10/27 3:03 PM | 95.00 | 22.46 | 26.1 | 29.25 | 0.00 | 0.00% | 0 | 2 | 121.73% | Yes |
| ASTS251205P00100000 | 10/27 3:03 PM | 100.00 | 26.32 | 30.45 | 33.05 | 0.00 | 0.00% | 0 | 1 | 117.16% | Yes |
