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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS251219C00015000 | 10/27 11:11 AM | 15.00 | 60.99 | 54.3 | 56.95 | 0.00 | 0.00% | 1 | 10 | 229.88% | Yes |
| ASTS251219C00016000 | 7/21 3:41 PM | 16.00 | 41.00 | 32 | 34.8 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ASTS251219C00017000 | 6/24 10:36 AM | 17.00 | 34.15 | 32 | 32.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ASTS251219C00018000 | 9/30 3:03 PM | 18.00 | 31.25 | 50.8 | 54.7 | 0.00 | 0.00% | 2 | 2 | 218.75% | Yes |
| ASTS251219C00019000 | 10/2 2:23 PM | 19.00 | 46.80 | 49.8 | 53.7 | 0.00 | 0.00% | 8 | 7 | 210.55% | Yes |
| ASTS251219C00020000 | 11/4 3:46 PM | 20.00 | 50.50 | 48.9 | 52.05 | 0.00 | 0.00% | 3 | 24 | 163.28% | Yes |
| ASTS251219C00021000 | 10/1 12:42 PM | 21.00 | 34.55 | 47.85 | 51.8 | 0.00 | 0.00% | 1 | 37 | 202.15% | Yes |
| ASTS251219C00022000 | 10/9 10:07 AM | 22.00 | 61.05 | 46.85 | 50.05 | 0.00 | 0.00% | 2 | 13 | 145.31% | Yes |
| ASTS251219C00023000 | 8/5 12:14 PM | 23.00 | 29.66 | 25.45 | 27.4 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| ASTS251219C00024000 | 10/13 3:30 PM | 24.00 | 67.42 | 45.2 | 48.15 | 0.00 | 0.00% | 2 | 68 | 167.97% | Yes |
| ASTS251219C00025000 | 10/3 2:23 PM | 25.00 | 42.70 | 44.2 | 47 | 0.00 | 0.00% | 1 | 594 | 153.91% | Yes |
| ASTS251219C00026000 | 10/22 10:28 AM | 26.00 | 42.62 | 43.3 | 46.1 | 0.00 | 0.00% | 1 | 7 | 158.59% | Yes |
| ASTS251219C00027000 | 9/19 11:02 AM | 27.00 | 18.45 | 59.2 | 62.55 | 0.00 | 0.00% | 20 | 22 | 693.90% | Yes |
| ASTS251219C00028000 | 10/20 12:01 PM | 28.00 | 58.32 | 41.55 | 44.2 | 0.00 | 0.00% | 1 | 9 | 160.74% | Yes |
| ASTS251219C00029000 | 10/17 3:59 PM | 29.00 | 54.92 | 40.55 | 43.25 | 0.00 | 0.00% | 1 | 150 | 156.84% | Yes |
| ASTS251219C00030000 | 11/4 10:06 AM | 30.00 | 39.80 | 39.5 | 42.95 | 0.00 | 0.00% | 6 | 1170 | 168.65% | Yes |
| ASTS251219C00031000 | 11/3 3:52 PM | 31.00 | 41.51 | 38.25 | 42.05 | 0.00 | 0.00% | 2 | 818 | 159.47% | Yes |
| ASTS251219C00032000 | 11/4 1:54 PM | 32.00 | 39.23 | 37.2 | 41.1 | 0.00 | 0.00% | 1 | 32 | 154.00% | Yes |
| ASTS251219C00033000 | 10/7 9:31 AM | 33.00 | 36.70 | 36.45 | 40.15 | 0.00 | 0.00% | 1 | 36 | 155.32% | Yes |
| ASTS251219C00034000 | 10/29 11:00 AM | 34.00 | 48.25 | 35.35 | 39.2 | 0.00 | 0.00% | 1 | 58 | 149.02% | Yes |
| ASTS251219C00035000 | 10/28 12:38 PM | 35.00 | 44.94 | 34.8 | 37.15 | 0.00 | 0.00% | 1 | 743 | 130.86% | Yes |
| ASTS251219C00036000 | 10/22 9:46 AM | 36.00 | 36.85 | 33.45 | 36.4 | 0.00 | 0.00% | 2 | 54 | 123.83% | Yes |
| ASTS251219C00037000 | 11/3 1:57 PM | 37.00 | 37.14 | 32.45 | 36.4 | 0.00 | 0.00% | 12 | 89 | 139.65% | Yes |
| ASTS251219C00038000 | 10/9 3:40 PM | 38.00 | 50.93 | 31.6 | 35.4 | 0.00 | 0.00% | 1 | 748 | 137.40% | Yes |
| ASTS251219C00039000 | 10/24 1:42 PM | 39.00 | 36.00 | 30.95 | 33.5 | 0.00 | 0.00% | 3 | 225 | 123.19% | Yes |
| ASTS251219C00040000 | 11/5 3:45 PM | 40.00 | 32.00 | 30.75 | 32.85 | -1.85 | -5.47% | 1 | 839 | 136.87% | Yes |
| ASTS251219C00041000 | 10/17 9:47 AM | 41.00 | 44.50 | 28.95 | 32.8 | 0.00 | 0.00% | 1 | 84 | 134.13% | Yes |
| ASTS251219C00042000 | 11/5 3:43 PM | 42.00 | 29.55 | 28.05 | 30.2 | -3.80 | -11.39% | 3 | 671 | 106.84% | Yes |
| ASTS251219C00043000 | 10/29 2:21 PM | 43.00 | 38.21 | 27.45 | 29.95 | 0.00 | 0.00% | 2 | 216 | 120.17% | Yes |
| ASTS251219C00044000 | 10/28 3:30 PM | 44.00 | 35.73 | 26.65 | 29.1 | 0.00 | 0.00% | 5 | 65 | 120.22% | Yes |
| ASTS251219C00045000 | 11/5 2:03 PM | 45.00 | 27.40 | 26.3 | 28.25 | -1.55 | -5.35% | 4 | 796 | 125.10% | Yes |
| ASTS251219C00046000 | 11/4 9:45 AM | 46.00 | 25.20 | 24.95 | 27.45 | 0.00 | 0.00% | 1 | 174 | 118.85% | Yes |
| ASTS251219C00047000 | 11/4 9:32 AM | 47.00 | 23.28 | 24.25 | 27 | 0.00 | 0.00% | 1 | 119 | 123.17% | Yes |
| ASTS251219C00048000 | 11/3 10:36 AM | 48.00 | 27.45 | 23.45 | 25.65 | 0.00 | 0.00% | 1 | 278 | 117.09% | Yes |
| ASTS251219C00049000 | 11/5 12:31 PM | 49.00 | 24.70 | 22.5 | 24.9 | 1.95 | 8.57% | 2 | 140 | 115.43% | Yes |
| ASTS251219C00050000 | 11/5 3:04 PM | 50.00 | 22.76 | 22 | 25.3 | 0.11 | 0.49% | 75 | 1453 | 127.54% | Yes |
| ASTS251219C00055000 | 11/5 3:53 PM | 55.00 | 20.40 | 18.4 | 21.05 | -0.49 | -2.35% | 12 | 839 | 119.51% | Yes |
| ASTS251219C00060000 | 11/5 3:34 PM | 60.00 | 15.81 | 14.8 | 17.6 | -0.75 | -4.53% | 2 | 1343 | 113.70% | Yes |
| ASTS251219C00065000 | 11/5 3:05 PM | 65.00 | 13.15 | 13.2 | 14.3 | -1.35 | -9.31% | 208 | 1650 | 116.55% | Yes |
| ASTS251219C00070000 | 11/5 3:51 PM | 70.00 | 11.50 | 11.35 | 11.75 | 0.00 | 0.00% | 2154 | 1853 | 117.65% | Yes |
| ASTS251219C00075000 | 11/5 3:51 PM | 75.00 | 9.65 | 9.45 | 9.8 | 0.40 | 4.32% | 2178 | 2950 | 117.97% | No |
| ASTS251219C00080000 | 11/5 3:50 PM | 80.00 | 7.95 | 7.9 | 8.25 | 0.20 | 2.58% | 172 | 2035 | 119.02% | No |
| ASTS251219C00085000 | 11/5 3:55 PM | 85.00 | 6.77 | 6.6 | 6.85 | 0.27 | 4.15% | 65 | 1512 | 119.41% | No |
| ASTS251219C00090000 | 11/5 3:59 PM | 90.00 | 5.65 | 5.5 | 5.75 | 0.25 | 4.63% | 457 | 3400 | 120.09% | No |
| ASTS251219C00095000 | 11/5 1:24 PM | 95.00 | 4.62 | 4.4 | 4.85 | 0.02 | 0.43% | 287 | 1019 | 119.73% | No |
| ASTS251219C00100000 | 11/5 3:57 PM | 100.00 | 4.10 | 3.9 | 4.1 | 0.10 | 2.50% | 224 | 1509 | 121.97% | No |
| ASTS251219C00105000 | 11/5 2:03 PM | 105.00 | 3.25 | 3.2 | 3.55 | -0.29 | -8.19% | 29 | 458 | 122.71% | No |
| ASTS251219C00110000 | 11/5 3:48 PM | 110.00 | 2.94 | 2.74 | 3.05 | -0.03 | -1.01% | 117 | 1245 | 124.00% | No |
| ASTS251219C00115000 | 11/5 3:52 PM | 115.00 | 2.50 | 2.3 | 2.64 | 0.01 | 0.40% | 7 | 449 | 124.85% | No |
| ASTS251219C00120000 | 11/5 2:59 PM | 120.00 | 2.00 | 1.8 | 2.47 | -0.25 | -11.11% | 19 | 490 | 126.07% | No |
| ASTS251219C00125000 | 11/4 1:35 PM | 125.00 | 2.34 | 1.45 | 2.18 | 0.00 | 0.00% | 1 | 691 | 126.51% | No |
| ASTS251219C00130000 | 11/5 10:46 AM | 130.00 | 1.57 | 1.2 | 1.9 | -0.04 | -2.48% | 5 | 698 | 127.03% | No |
| ASTS251219C00135000 | 11/5 3:13 PM | 135.00 | 1.50 | 1.36 | 1.91 | -0.09 | -5.66% | 84 | 1299 | 134.08% | No |
| ASTS251219C00140000 | 11/5 2:28 PM | 140.00 | 1.30 | 1.09 | 1.94 | -0.10 | -7.14% | 2 | 552 | 136.62% | No |
| ASTS251219C00145000 | 11/5 10:07 AM | 145.00 | 1.08 | 1.05 | 1.26 | -0.17 | -13.60% | 1 | 251 | 133.06% | No |
| ASTS251219C00150000 | 11/5 2:55 PM | 150.00 | 1.10 | 0.95 | 1.4 | -0.06 | -5.17% | 166 | 386 | 137.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS251219P00015000 | 10/22 11:13 AM | 15.00 | 0.09 | 0 | 0.15 | 0.00 | 0.00% | 25 | 54 | 192.97% | No |
| ASTS251219P00016000 | 8/13 10:55 AM | 16.00 | 0.24 | 0 | 2.24 | 0.00 | 0.00% | 6 | 6 | 300.78% | No |
| ASTS251219P00018000 | 10/27 1:58 PM | 18.00 | 0.12 | 0 | 0.78 | 0.00 | 0.00% | 1 | 16 | 220.90% | No |
| ASTS251219P00019000 | 10/3 3:06 PM | 19.00 | 0.13 | 0 | 0.43 | 0.00 | 0.00% | 50 | 123 | 191.60% | No |
| ASTS251219P00020000 | 10/31 3:39 PM | 20.00 | 0.15 | 0 | 0.5 | 0.00 | 0.00% | 3 | 431 | 189.06% | No |
| ASTS251219P00021000 | 10/14 11:27 AM | 21.00 | 0.17 | 0 | 0.67 | 0.00 | 0.00% | 1 | 21 | 191.60% | No |
| ASTS251219P00022000 | 10/17 1:17 PM | 22.00 | 0.11 | 0 | 0.49 | 0.00 | 0.00% | 1 | 107 | 175.00% | No |
| ASTS251219P00023000 | 10/7 10:06 AM | 23.00 | 0.21 | 0 | 0.71 | 0.00 | 0.00% | 10 | 18 | 180.08% | No |
| ASTS251219P00024000 | 11/3 1:27 PM | 24.00 | 0.15 | 0.05 | 0.33 | 0.00 | 0.00% | 1 | 103 | 155.86% | No |
| ASTS251219P00025000 | 11/5 3:50 PM | 25.00 | 0.17 | 0.02 | 0.21 | 0.00 | 0.00% | 40 | 700 | 139.45% | No |
| ASTS251219P00026000 | 10/27 9:54 AM | 26.00 | 0.20 | 0.08 | 0.38 | 0.00 | 0.00% | 1 | 60 | 149.80% | No |
| ASTS251219P00027000 | 10/15 10:39 AM | 27.00 | 0.25 | 0 | 0.61 | 0.00 | 0.00% | 3 | 261 | 151.76% | No |
| ASTS251219P00028000 | 11/4 11:06 AM | 28.00 | 0.30 | 0.11 | 0.45 | 0.00 | 0.00% | 1 | 155 | 144.34% | No |
| ASTS251219P00029000 | 11/4 11:06 AM | 29.00 | 0.33 | 0.13 | 0.48 | 0.00 | 0.00% | 1 | 51 | 141.41% | No |
| ASTS251219P00030000 | 11/3 9:32 AM | 30.00 | 0.28 | 0.01 | 0.4 | 0.00 | 0.00% | 2 | 630 | 127.34% | No |
| ASTS251219P00031000 | 10/2 10:44 AM | 31.00 | 0.56 | 0 | 0.6 | 0.00 | 0.00% | 11 | 68 | 131.45% | No |
| ASTS251219P00032000 | 11/4 3:47 PM | 32.00 | 0.46 | 0.21 | 0.62 | 0.00 | 0.00% | 1 | 61 | 134.86% | No |
| ASTS251219P00033000 | 11/3 1:27 PM | 33.00 | 0.42 | 0 | 0.78 | 0.00 | 0.00% | 1 | 453 | 128.61% | No |
| ASTS251219P00034000 | 11/4 10:20 AM | 34.00 | 0.61 | 0.28 | 0.73 | 0.00 | 0.00% | 1 | 428 | 130.86% | No |
| ASTS251219P00035000 | 11/5 9:46 AM | 35.00 | 0.56 | 0.33 | 0.77 | -0.41 | -42.27% | 1 | 1240 | 128.61% | No |
| ASTS251219P00036000 | 11/4 1:44 PM | 36.00 | 0.70 | 0.38 | 0.87 | 0.00 | 0.00% | 1 | 91 | 127.73% | No |
| ASTS251219P00037000 | 11/4 1:44 PM | 37.00 | 0.77 | 0.43 | 1.18 | 0.00 | 0.00% | 1 | 314 | 130.76% | No |
| ASTS251219P00038000 | 11/4 11:58 AM | 38.00 | 0.79 | 0.48 | 1.07 | 0.00 | 0.00% | 2 | 1235 | 125.00% | No |
| ASTS251219P00039000 | 11/4 9:32 AM | 39.00 | 0.99 | 0.57 | 1.02 | 0.00 | 0.00% | 2 | 195 | 121.39% | No |
| ASTS251219P00040000 | 11/5 2:47 PM | 40.00 | 0.90 | 0.8 | 1.1 | 0.05 | 5.88% | 37 | 1099 | 122.46% | No |
| ASTS251219P00041000 | 11/5 3:49 PM | 41.00 | 1.00 | 0.91 | 1.51 | -0.14 | -12.28% | 12 | 245 | 126.12% | No |
| ASTS251219P00042000 | 11/4 3:35 PM | 42.00 | 1.15 | 0.23 | 1.53 | 0.00 | 0.00% | 4 | 364 | 111.48% | No |
| ASTS251219P00043000 | 10/23 3:33 PM | 43.00 | 1.59 | 0.04 | 1.67 | 0.00 | 0.00% | 1 | 238 | 106.54% | No |
| ASTS251219P00044000 | 11/5 1:33 PM | 44.00 | 1.50 | 1.06 | 1.71 | 0.11 | 7.91% | 2 | 155 | 117.48% | No |
| ASTS251219P00045000 | 11/5 2:09 PM | 45.00 | 1.57 | 1.42 | 1.8 | 0.02 | 1.29% | 6 | 834 | 118.56% | No |
| ASTS251219P00046000 | 11/4 9:44 AM | 46.00 | 1.86 | 1.49 | 2.3 | 0.00 | 0.00% | 10 | 223 | 120.51% | No |
| ASTS251219P00047000 | 10/27 2:07 PM | 47.00 | 1.50 | 1.23 | 3.05 | 0.00 | 0.00% | 1 | 418 | 121.05% | No |
| ASTS251219P00048000 | 11/4 9:30 AM | 48.00 | 1.89 | 1.72 | 3 | 0.00 | 0.00% | 20 | 348 | 120.80% | No |
| ASTS251219P00049000 | 11/4 9:30 AM | 49.00 | 2.10 | 1.15 | 2.85 | 0.00 | 0.00% | 20 | 368 | 109.28% | No |
| ASTS251219P00050000 | 11/5 3:46 PM | 50.00 | 2.55 | 2.3 | 2.66 | -0.10 | -3.77% | 60 | 825 | 113.84% | No |
| ASTS251219P00055000 | 11/5 3:51 PM | 55.00 | 3.85 | 3.65 | 4.1 | -0.29 | -7.00% | 58 | 1332 | 112.79% | No |
| ASTS251219P00060000 | 11/5 3:31 PM | 60.00 | 5.80 | 5.45 | 5.95 | 0.07 | 1.22% | 135 | 1943 | 112.23% | No |
| ASTS251219P00065000 | 11/5 2:42 PM | 65.00 | 8.10 | 7.75 | 8.25 | 0.51 | 6.72% | 38 | 782 | 112.45% | No |
| ASTS251219P00070000 | 11/5 3:36 PM | 70.00 | 10.80 | 10.4 | 10.9 | 0.20 | 1.89% | 56 | 1053 | 112.20% | No |
| ASTS251219P00075000 | 11/5 3:26 PM | 75.00 | 14.00 | 13.45 | 13.95 | 0.17 | 1.23% | 1030 | 6699 | 112.38% | Yes |
| ASTS251219P00080000 | 11/5 1:46 PM | 80.00 | 16.70 | 16.7 | 19 | -0.35 | -2.05% | 197 | 1239 | 120.62% | Yes |
| ASTS251219P00085000 | 11/5 9:42 AM | 85.00 | 22.15 | 20.1 | 21.6 | 2.05 | 10.20% | 2 | 1092 | 114.16% | Yes |
| ASTS251219P00090000 | 11/5 9:37 AM | 90.00 | 25.35 | 23 | 26 | -0.33 | -1.29% | 3 | 292 | 111.79% | Yes |
| ASTS251219P00095000 | 11/4 9:30 AM | 95.00 | 30.78 | 27.5 | 30 | 0.00 | 0.00% | 5 | 700 | 113.89% | Yes |
| ASTS251219P00100000 | 11/5 1:53 PM | 100.00 | 32.85 | 31.5 | 35 | -0.15 | -0.45% | 30 | 733 | 117.33% | Yes |
| ASTS251219P00105000 | 10/31 10:59 AM | 105.00 | 30.70 | 36.3 | 38.65 | 0.00 | 0.00% | 4 | 146 | 115.60% | Yes |
| ASTS251219P00110000 | 11/5 1:53 PM | 110.00 | 41.80 | 40.7 | 43.2 | 6.90 | 19.77% | 50 | 73 | 115.58% | Yes |
| ASTS251219P00115000 | 10/31 10:59 AM | 115.00 | 39.35 | 45.5 | 48.15 | 0.00 | 0.00% | 1 | 7 | 120.65% | Yes |
| ASTS251219P00130000 | 10/13 2:00 PM | 130.00 | 46.10 | 59.75 | 62.15 | 0.00 | 0.00% | 77 | 85 | 122.41% | Yes |
| ASTS251219P00135000 | 10/27 10:48 AM | 135.00 | 60.71 | 64.6 | 66.95 | 0.00 | 0.00% | 1 | 61 | 123.58% | Yes |
| ASTS251219P00140000 | 10/29 11:43 AM | 140.00 | 61.46 | 69.25 | 71.6 | 0.00 | 0.00% | 1 | 1 | 119.04% | Yes |
