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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260220C00020000 | 11/3 10:12 AM | 20.00 | 56.98 | 49.8 | 52.55 | 0.00 | 0.00% | 1 | 34 | 151.90% | Yes |
| ASTS260220C00025000 | 10/15 2:25 PM | 25.00 | 72.50 | 44.85 | 48.5 | 0.00 | 0.00% | 2 | 15 | 142.92% | Yes |
| ASTS260220C00030000 | 11/4 1:14 PM | 30.00 | 42.29 | 40.5 | 43.15 | 0.00 | 0.00% | 3 | 53 | 124.12% | Yes |
| ASTS260220C00031000 | 10/14 11:19 AM | 31.00 | 63.25 | 39.2 | 43.1 | 0.00 | 0.00% | 7 | 14 | 127.22% | Yes |
| ASTS260220C00032000 | 10/30 11:39 AM | 32.00 | 48.60 | 38.6 | 41.85 | 0.00 | 0.00% | 1 | 26 | 124.61% | Yes |
| ASTS260220C00033000 | 10/1 9:43 AM | 33.00 | 21.60 | 37.75 | 40.85 | 0.00 | 0.00% | 0 | 15 | 121.97% | Yes |
| ASTS260220C00034000 | 10/16 10:37 AM | 34.00 | 69.14 | 36.65 | 40.55 | 0.00 | 0.00% | 10 | 13 | 123.56% | Yes |
| ASTS260220C00035000 | 10/28 10:37 AM | 35.00 | 45.24 | 35.75 | 39.7 | 0.00 | 0.00% | 1 | 39 | 121.73% | Yes |
| ASTS260220C00036000 | 11/3 11:19 AM | 36.00 | 40.44 | 35 | 38.75 | 0.00 | 0.00% | 2 | 90 | 120.26% | Yes |
| ASTS260220C00037000 | 10/14 11:43 AM | 37.00 | 59.45 | 34.2 | 37.9 | 0.00 | 0.00% | 4 | 61 | 119.14% | Yes |
| ASTS260220C00038000 | 10/20 3:25 PM | 38.00 | 48.23 | 33.3 | 37.15 | 0.00 | 0.00% | 1 | 52 | 117.92% | Yes |
| ASTS260220C00039000 | 11/3 10:59 AM | 39.00 | 38.20 | 32.85 | 35.35 | 0.00 | 0.00% | 1 | 1059 | 112.23% | Yes |
| ASTS260220C00040000 | 11/3 1:57 PM | 40.00 | 36.29 | 32.1 | 34.55 | 0.00 | 0.00% | 4 | 677 | 111.74% | Yes |
| ASTS260220C00041000 | 11/3 1:36 PM | 41.00 | 35.40 | 31.25 | 33.8 | 0.00 | 0.00% | 8 | 13 | 110.79% | Yes |
| ASTS260220C00042000 | 11/3 1:36 PM | 42.00 | 34.17 | 30.45 | 34.1 | 0.00 | 0.00% | 7 | 55 | 116.75% | Yes |
| ASTS260220C00043000 | 11/3 1:36 PM | 43.00 | 33.73 | 29.55 | 33.35 | 0.00 | 0.00% | 4 | 54 | 115.06% | Yes |
| ASTS260220C00044000 | 11/3 1:04 PM | 44.00 | 33.11 | 28.8 | 32.7 | 0.00 | 0.00% | 1 | 340 | 114.80% | Yes |
| ASTS260220C00045000 | 11/4 9:30 AM | 45.00 | 27.00 | 28.3 | 31.9 | 0.00 | 0.00% | 1 | 169 | 114.97% | Yes |
| ASTS260220C00046000 | 10/27 10:17 AM | 46.00 | 33.65 | 27.6 | 30.2 | 0.00 | 0.00% | 1 | 28 | 109.00% | Yes |
| ASTS260220C00047000 | 10/8 10:11 AM | 47.00 | 42.20 | 26.9 | 29.5 | 0.00 | 0.00% | 30 | 57 | 108.55% | Yes |
| ASTS260220C00048000 | 10/22 12:43 PM | 48.00 | 26.66 | 26.35 | 28.85 | 0.00 | 0.00% | 50 | 38 | 109.03% | Yes |
| ASTS260220C00049000 | 11/3 11:18 AM | 49.00 | 30.30 | 25.75 | 28.15 | 0.00 | 0.00% | 6 | 107 | 108.84% | Yes |
| ASTS260220C00050000 | 11/4 9:39 AM | 50.00 | 24.08 | 25.3 | 27.35 | 0.00 | 0.00% | 1 | 697 | 108.79% | Yes |
| ASTS260220C00055000 | 11/5 9:34 AM | 55.00 | 23.00 | 22.1 | 24.25 | -0.70 | -2.95% | 1 | 464 | 106.69% | Yes |
| ASTS260220C00060000 | 11/4 11:44 AM | 60.00 | 20.50 | 19.55 | 21.95 | 0.00 | 0.00% | 2 | 202 | 108.22% | Yes |
| ASTS260220C00065000 | 11/5 9:44 AM | 65.00 | 17.25 | 17.15 | 18.9 | -1.25 | -6.76% | 1 | 147 | 105.30% | Yes |
| ASTS260220C00070000 | 11/5 3:47 PM | 70.00 | 16.90 | 16.05 | 16.6 | 0.49 | 2.99% | 24 | 2132 | 107.94% | Yes |
| ASTS260220C00075000 | 11/5 2:24 PM | 75.00 | 14.00 | 13.2 | 14.85 | -0.36 | -2.51% | 7 | 505 | 104.79% | No |
| ASTS260220C00080000 | 11/5 3:45 PM | 80.00 | 13.22 | 12.65 | 13.3 | 0.02 | 0.15% | 38 | 3312 | 108.59% | No |
| ASTS260220C00085000 | 11/5 3:17 PM | 85.00 | 10.95 | 9.75 | 12.9 | -0.85 | -7.20% | 31 | 1022 | 107.15% | No |
| ASTS260220C00090000 | 11/5 3:38 PM | 90.00 | 10.10 | 10 | 10.5 | -0.34 | -3.26% | 20 | 307 | 108.42% | No |
| ASTS260220C00095000 | 11/5 3:13 PM | 95.00 | 8.75 | 8.95 | 9.4 | -0.25 | -2.78% | 56 | 541 | 108.73% | No |
| ASTS260220C00100000 | 11/5 3:55 PM | 100.00 | 8.40 | 8 | 8.45 | 0.30 | 3.70% | 22 | 924 | 109.01% | No |
| ASTS260220C00105000 | 11/5 3:44 PM | 105.00 | 7.60 | 7.2 | 7.6 | -0.20 | -2.56% | 21 | 420 | 109.40% | No |
| ASTS260220C00110000 | 11/5 1:45 PM | 110.00 | 6.75 | 6.35 | 6.9 | 0.45 | 7.14% | 1 | 226 | 109.44% | No |
| ASTS260220C00115000 | 11/5 10:04 AM | 115.00 | 5.85 | 5.65 | 6.35 | -0.75 | -11.36% | 2 | 324 | 109.94% | No |
| ASTS260220C00120000 | 11/5 3:18 PM | 120.00 | 5.30 | 5.35 | 5.75 | -0.25 | -4.50% | 8 | 373 | 111.26% | No |
| ASTS260220C00125000 | 11/5 2:02 PM | 125.00 | 5.00 | 4.6 | 6.5 | -0.11 | -2.15% | 10 | 98 | 115.70% | No |
| ASTS260220C00130000 | 11/4 3:57 PM | 130.00 | 4.60 | 4.45 | 4.85 | 0.00 | 0.00% | 182 | 339 | 112.52% | No |
| ASTS260220C00135000 | 11/5 9:41 AM | 135.00 | 4.00 | 3.65 | 5.55 | -0.50 | -11.11% | 7 | 1654 | 115.98% | No |
| ASTS260220C00140000 | 11/3 1:37 PM | 140.00 | 4.50 | 3.1 | 4.3 | 0.00 | 0.00% | 4 | 54 | 111.58% | No |
| ASTS260220C00145000 | 10/29 2:42 PM | 145.00 | 5.55 | 3.15 | 4.2 | 0.00 | 0.00% | 2 | 79 | 114.76% | No |
| ASTS260220C00150000 | 11/5 3:39 PM | 150.00 | 3.25 | 3.3 | 3.4 | -0.20 | -5.80% | 26 | 258 | 114.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260220P00025000 | 10/27 3:18 PM | 25.00 | 0.59 | 0.1 | 1.13 | 0.00 | 0.00% | 1 | 326 | 119.82% | No |
| ASTS260220P00030000 | 10/29 11:47 AM | 30.00 | 0.78 | 0 | 1.67 | 0.00 | 0.00% | 50 | 289 | 107.86% | No |
| ASTS260220P00031000 | 10/30 10:08 AM | 31.00 | 0.92 | 0.46 | 2.1 | 0.00 | 0.00% | 1 | 195 | 116.11% | No |
| ASTS260220P00032000 | 10/30 10:08 AM | 32.00 | 1.02 | 0.57 | 1.8 | 0.00 | 0.00% | 1 | 45 | 109.96% | No |
| ASTS260220P00033000 | 10/14 9:37 AM | 33.00 | 0.96 | 0.57 | 2.09 | 0.00 | 0.00% | 2 | 34 | 109.67% | No |
| ASTS260220P00034000 | 11/3 1:07 PM | 34.00 | 1.29 | 0.11 | 2.04 | 0.00 | 0.00% | 21 | 97 | 100.10% | No |
| ASTS260220P00035000 | 11/3 3:30 PM | 35.00 | 1.50 | 0.78 | 1.98 | 0.00 | 0.00% | 2 | 561 | 103.52% | No |
| ASTS260220P00036000 | 10/30 1:11 PM | 36.00 | 1.47 | 1.01 | 2.08 | 0.00 | 0.00% | 1 | 75 | 103.35% | No |
| ASTS260220P00037000 | 11/4 11:44 AM | 37.00 | 1.92 | 1.67 | 2.26 | 0.03 | 1.59% | 1 | 77 | 107.52% | No |
| ASTS260220P00038000 | 10/6 11:56 AM | 38.00 | 2.20 | 1.83 | 2.63 | 0.00 | 0.00% | 18 | 37 | 108.35% | No |
| ASTS260220P00039000 | 10/22 9:55 AM | 39.00 | 2.50 | 1.86 | 2.67 | 0.00 | 0.00% | 1 | 107 | 105.30% | No |
| ASTS260220P00040000 | 11/5 3:29 PM | 40.00 | 2.56 | 2.12 | 2.97 | 0.26 | 11.30% | 17 | 2213 | 106.01% | No |
| ASTS260220P00041000 | 11/3 1:36 PM | 41.00 | 2.67 | 2.24 | 3.25 | 0.00 | 0.00% | 6 | 72 | 105.30% | No |
| ASTS260220P00042000 | 11/3 1:36 PM | 42.00 | 3.14 | 1.64 | 4.9 | 0.00 | 0.00% | 8 | 74 | 108.79% | No |
| ASTS260220P00043000 | 11/3 1:29 PM | 43.00 | 2.75 | 2.23 | 4.5 | 0.00 | 0.00% | 4 | 30 | 106.37% | No |
| ASTS260220P00044000 | 11/3 12:56 PM | 44.00 | 3.40 | 2.6 | 4.6 | 0.00 | 0.00% | 1 | 22 | 105.69% | No |
| ASTS260220P00045000 | 11/4 9:35 AM | 45.00 | 3.96 | 3.35 | 4.2 | 0.00 | 0.00% | 1 | 556 | 104.20% | No |
| ASTS260220P00046000 | 11/5 2:57 PM | 46.00 | 4.05 | 3.6 | 5.45 | 1.04 | 34.55% | 1 | 26 | 109.06% | No |
| ASTS260220P00047000 | 11/5 11:48 AM | 47.00 | 4.17 | 3.85 | 4.65 | 0.94 | 29.10% | 3 | 64 | 102.43% | No |
| ASTS260220P00048000 | 10/27 12:53 PM | 48.00 | 3.74 | 4.55 | 5.25 | 0.00 | 0.00% | 2 | 43 | 105.74% | No |
| ASTS260220P00049000 | 11/5 11:48 AM | 49.00 | 4.86 | 4.75 | 5.15 | 0.86 | 21.50% | 3 | 148 | 102.64% | No |
| ASTS260220P00050000 | 11/5 9:43 AM | 50.00 | 5.70 | 5.05 | 5.4 | -0.14 | -2.40% | 12 | 450 | 101.78% | No |
| ASTS260220P00055000 | 11/5 3:29 PM | 55.00 | 7.32 | 7.05 | 7.4 | -0.55 | -6.99% | 2 | 563 | 101.84% | No |
| ASTS260220P00060000 | 11/5 2:28 PM | 60.00 | 9.45 | 9.35 | 9.65 | 0.03 | 0.32% | 37 | 264 | 101.51% | No |
| ASTS260220P00065000 | 11/5 3:40 PM | 65.00 | 12.28 | 11.9 | 12.25 | 0.23 | 1.91% | 2 | 140 | 101.22% | No |
| ASTS260220P00070000 | 11/5 9:40 AM | 70.00 | 15.50 | 14.7 | 15.15 | 0.73 | 4.94% | 10 | 465 | 100.94% | No |
| ASTS260220P00075000 | 11/5 1:51 PM | 75.00 | 17.95 | 17.85 | 18.35 | 0.10 | 0.56% | 41 | 197 | 101.17% | Yes |
| ASTS260220P00080000 | 11/5 3:47 PM | 80.00 | 21.30 | 21.1 | 23.55 | 0.12 | 0.57% | 6 | 210 | 106.82% | Yes |
| ASTS260220P00085000 | 11/4 12:32 PM | 85.00 | 24.93 | 24 | 26.45 | 0.00 | 0.00% | 2 | 131 | 102.43% | Yes |
| ASTS260220P00090000 | 11/5 9:43 AM | 90.00 | 29.90 | 27.15 | 30.65 | 5.01 | 20.13% | 1 | 27 | 101.99% | Yes |
| ASTS260220P00095000 | 10/27 9:30 AM | 95.00 | 29.58 | 31.7 | 33.7 | 0.00 | 0.00% | 2 | 28 | 101.32% | Yes |
| ASTS260220P00100000 | 11/3 10:06 AM | 100.00 | 33.50 | 35.3 | 38 | 0.00 | 0.00% | 5 | 70 | 100.72% | Yes |
| ASTS260220P00105000 | 10/31 2:48 PM | 105.00 | 35.05 | 39.65 | 41.8 | 0.00 | 0.00% | 2 | 9 | 100.10% | Yes |
| ASTS260220P00110000 | 11/4 2:09 PM | 110.00 | 44.60 | 44 | 46.4 | 0.00 | 0.00% | 2 | 40 | 101.69% | Yes |
| ASTS260220P00120000 | 10/31 2:31 PM | 120.00 | 47.75 | 52.7 | 55.4 | 0.00 | 0.00% | 1 | 12 | 102.27% | Yes |
| ASTS260220P00130000 | 10/29 11:51 AM | 130.00 | 55.80 | 62.25 | 64.35 | 0.00 | 0.00% | 25 | 25 | 104.08% | Yes |
| ASTS260220P00135000 | 10/24 11:35 AM | 135.00 | 65.90 | 66.5 | 69.15 | 0.00 | 0.00% | 35 | 15 | 103.36% | Yes |
| ASTS260220P00145000 | 10/31 11:55 AM | 145.00 | 70.70 | 75.9 | 78.7 | 0.00 | 0.00% | 11 | 10 | 104.81% | Yes |
| ASTS260220P00150000 | 10/21 1:07 PM | 150.00 | 75.00 | 80.65 | 83.4 | 0.00 | 0.00% | 0 | 4 | 104.88% | Yes |
