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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260320C00003000 | 10/2 2:58 PM | 3.00 | 62.55 | 65.95 | 69.8 | 0.00 | 0.00% | 1 | 2 | 328.91% | Yes |
| ASTS260320C00005000 | 6/13 9:48 AM | 5.00 | 35.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ASTS260320C00010000 | 9/18 10:01 AM | 10.00 | 31.15 | 71.75 | 75.5 | 0.00 | 0.00% | 1 | 29 | 0.00% | Yes |
| ASTS260320C00013000 | 8/5 10:58 AM | 13.00 | 38.00 | 35.9 | 36.8 | 0.00 | 0.00% | 5 | 35 | 0.00% | Yes |
| ASTS260320C00015000 | 10/29 9:30 AM | 15.00 | 68.62 | 54.55 | 57.45 | 0.00 | 0.00% | 1 | 101 | 156.25% | Yes |
| ASTS260320C00017500 | 11/4 3:57 PM | 17.50 | 53.46 | 52.15 | 55.9 | 0.00 | 0.00% | 1 | 157 | 162.45% | Yes |
| ASTS260320C00020000 | 11/5 11:06 AM | 20.00 | 52.25 | 49.85 | 53.2 | -11.75 | -18.36% | 1 | 146 | 147.56% | Yes |
| ASTS260320C00022500 | 10/24 10:28 AM | 22.50 | 52.40 | 47.6 | 50.05 | 0.00 | 0.00% | 1 | 380 | 128.42% | Yes |
| ASTS260320C00025000 | 11/3 12:22 PM | 25.00 | 50.41 | 45.05 | 47.95 | 0.00 | 0.00% | 4 | 654 | 122.56% | Yes |
| ASTS260320C00027000 | 11/3 3:47 PM | 27.00 | 46.12 | 43.25 | 47.2 | 0.00 | 0.00% | 3 | 394 | 131.15% | Yes |
| ASTS260320C00030000 | 11/4 9:32 AM | 30.00 | 40.00 | 40.9 | 43.45 | 0.00 | 0.00% | 4 | 1232 | 117.58% | Yes |
| ASTS260320C00031000 | 10/2 2:57 PM | 31.00 | 37.08 | 39.9 | 43.75 | 0.00 | 0.00% | 1 | 10 | 125.32% | Yes |
| ASTS260320C00032000 | 10/22 9:37 AM | 32.00 | 42.00 | 39 | 43 | 0.00 | 0.00% | 5 | 238 | 124.12% | Yes |
| ASTS260320C00033000 | 11/4 10:46 AM | 33.00 | 39.95 | 38.55 | 41.95 | 0.00 | 0.00% | 2 | 9 | 123.97% | Yes |
| ASTS260320C00034000 | 10/8 1:48 PM | 34.00 | 52.58 | 37.4 | 41.4 | 0.00 | 0.00% | 6 | 100 | 122.22% | Yes |
| ASTS260320C00035000 | 11/3 12:08 PM | 35.00 | 42.02 | 36.6 | 40.55 | 0.00 | 0.00% | 2 | 1590 | 120.78% | Yes |
| ASTS260320C00036000 | 10/16 12:32 PM | 36.00 | 57.80 | 35.9 | 39.8 | 0.00 | 0.00% | 1 | 57 | 120.63% | Yes |
| ASTS260320C00037000 | 10/30 1:04 PM | 37.00 | 45.41 | 35.05 | 39.05 | 0.00 | 0.00% | 5 | 387 | 119.36% | Yes |
| ASTS260320C00038000 | 10/30 9:34 AM | 38.00 | 43.70 | 34.4 | 38.15 | 0.00 | 0.00% | 1 | 162 | 118.36% | Yes |
| ASTS260320C00039000 | 11/3 11:04 AM | 39.00 | 39.00 | 33.8 | 36.3 | 0.00 | 0.00% | 6 | 117 | 111.91% | Yes |
| ASTS260320C00040000 | 11/5 3:04 PM | 40.00 | 33.92 | 32.75 | 36.55 | -0.49 | -1.42% | 1 | 1744 | 115.30% | Yes |
| ASTS260320C00041000 | 11/3 1:36 PM | 41.00 | 35.85 | 32.35 | 34.85 | 0.00 | 0.00% | 3 | 46 | 111.08% | Yes |
| ASTS260320C00042000 | 11/3 1:36 PM | 42.00 | 35.32 | 31.35 | 35.15 | 0.00 | 0.00% | 3 | 553 | 114.50% | Yes |
| ASTS260320C00043000 | 11/3 1:36 PM | 43.00 | 34.37 | 30.75 | 33.9 | 0.00 | 0.00% | 3 | 45 | 111.65% | Yes |
| ASTS260320C00044000 | 11/4 1:04 PM | 44.00 | 32.25 | 31.35 | 32.8 | 0.00 | 0.00% | 1 | 1520 | 115.55% | Yes |
| ASTS260320C00045000 | 11/4 11:18 AM | 45.00 | 31.14 | 30.7 | 32.15 | 0.00 | 0.00% | 5 | 4037 | 115.25% | Yes |
| ASTS260320C00046000 | 11/3 11:38 AM | 46.00 | 33.82 | 28.95 | 31.9 | 0.00 | 0.00% | 1 | 16 | 111.60% | Yes |
| ASTS260320C00047000 | 10/31 2:44 PM | 47.00 | 38.17 | 28.3 | 31.25 | 0.00 | 0.00% | 1 | 182 | 111.21% | Yes |
| ASTS260320C00048000 | 11/3 10:49 AM | 48.00 | 32.10 | 28 | 30.25 | 0.00 | 0.00% | 2 | 115 | 110.73% | Yes |
| ASTS260320C00049000 | 10/23 11:24 AM | 49.00 | 31.85 | 27.5 | 29.65 | 0.00 | 0.00% | 1 | 111 | 111.04% | Yes |
| ASTS260320C00050000 | 11/5 12:07 PM | 50.00 | 27.95 | 26.7 | 29 | -0.65 | -2.27% | 1 | 3444 | 109.77% | Yes |
| ASTS260320C00055000 | 11/5 2:40 PM | 55.00 | 24.75 | 23.85 | 26.05 | -0.97 | -3.77% | 3 | 1182 | 108.34% | Yes |
| ASTS260320C00060000 | 11/4 1:35 PM | 60.00 | 22.33 | 21.5 | 23.8 | 0.00 | 0.00% | 25 | 3975 | 109.41% | Yes |
| ASTS260320C00065000 | 11/5 3:35 PM | 65.00 | 20.00 | 19.45 | 21.55 | 1.21 | 6.44% | 3 | 849 | 109.71% | Yes |
| ASTS260320C00070000 | 11/5 3:45 PM | 70.00 | 18.50 | 18.05 | 20.5 | -0.60 | -3.14% | 41 | 1793 | 114.32% | Yes |
| ASTS260320C00075000 | 11/5 3:56 PM | 75.00 | 17.00 | 16.55 | 17.1 | 0.00 | 0.00% | 4 | 4440 | 110.05% | No |
| ASTS260320C00080000 | 11/5 3:31 PM | 80.00 | 14.75 | 14.75 | 15.9 | 0.25 | 1.72% | 15 | 5295 | 110.52% | No |
| ASTS260320C00085000 | 11/5 3:42 PM | 85.00 | 13.74 | 12.25 | 14.25 | 1.24 | 9.92% | 23 | 1563 | 106.68% | No |
| ASTS260320C00090000 | 11/5 11:22 AM | 90.00 | 12.55 | 12.55 | 13.3 | -0.25 | -1.95% | 35 | 3321 | 112.23% | No |
| ASTS260320C00095000 | 11/5 9:41 AM | 95.00 | 10.60 | 10.8 | 13.6 | -0.91 | -7.91% | 9 | 308 | 114.71% | No |
| ASTS260320C00100000 | 11/5 3:49 PM | 100.00 | 11.00 | 10 | 11.75 | 0.45 | 4.27% | 193 | 4268 | 113.00% | No |
| ASTS260320C00105000 | 11/5 10:23 AM | 105.00 | 8.95 | 9 | 11.35 | -0.65 | -6.77% | 2 | 1150 | 114.40% | No |
| ASTS260320C00110000 | 11/5 2:02 PM | 110.00 | 8.66 | 7.5 | 10.2 | -0.04 | -0.46% | 19 | 250 | 111.48% | No |
| ASTS260320C00115000 | 11/4 12:07 PM | 115.00 | 8.20 | 7.2 | 8.65 | 0.00 | 0.00% | 241 | 650 | 110.41% | No |
| ASTS260320C00120000 | 11/5 11:43 AM | 120.00 | 7.65 | 6.05 | 8.8 | -0.05 | -0.65% | 18 | 567 | 111.57% | No |
| ASTS260320C00125000 | 11/5 1:20 PM | 125.00 | 7.05 | 5.55 | 8.5 | -0.25 | -3.42% | 30 | 219 | 113.04% | No |
| ASTS260320C00130000 | 11/5 12:37 PM | 130.00 | 6.50 | 5.05 | 8.4 | -0.15 | -2.26% | 17 | 34 | 114.84% | No |
| ASTS260320C00135000 | 11/5 12:06 PM | 135.00 | 6.05 | 4.55 | 7.85 | 0.05 | 0.83% | 42 | 675 | 114.84% | No |
| ASTS260320C00140000 | 11/4 3:30 PM | 140.00 | 5.60 | 5.15 | 6.25 | 0.00 | 0.00% | 17 | 322 | 114.67% | No |
| ASTS260320C00145000 | 11/4 2:27 PM | 145.00 | 5.27 | 3.85 | 5.7 | 0.00 | 0.00% | 3 | 1199 | 110.99% | No |
| ASTS260320C00150000 | 11/5 12:12 PM | 150.00 | 4.90 | 4.55 | 6.4 | -0.03 | -0.61% | 6 | 349 | 119.24% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260320P00003000 | 10/23 9:36 AM | 3.00 | 0.08 | 0 | 0.31 | 0.00 | 0.00% | 0 | 3 | 260.16% | No |
| ASTS260320P00005000 | 9/15 1:28 PM | 5.00 | 0.03 | 0 | 0.67 | 0.00 | 0.00% | 1 | 4 | 243.75% | No |
| ASTS260320P00010000 | 9/30 3:09 PM | 10.00 | 0.13 | 0.03 | 0.65 | 0.00 | 0.00% | 2 | 82 | 175.78% | No |
| ASTS260320P00013000 | 10/27 2:49 PM | 13.00 | 0.22 | 0.04 | 0.36 | 0.00 | 0.00% | 2 | 198 | 138.67% | No |
| ASTS260320P00015000 | 10/28 9:41 AM | 15.00 | 0.30 | 0.09 | 0.63 | 0.00 | 0.00% | 1 | 721 | 140.43% | No |
| ASTS260320P00017500 | 10/28 9:53 AM | 17.50 | 0.36 | 0.24 | 0.53 | 0.00 | 0.00% | 3 | 1385 | 128.32% | No |
| ASTS260320P00020000 | 10/24 11:07 AM | 20.00 | 0.56 | 0.15 | 0.69 | 0.00 | 0.00% | 1 | 964 | 118.46% | No |
| ASTS260320P00022500 | 10/9 9:54 AM | 22.50 | 0.50 | 0.47 | 0.89 | 0.00 | 0.00% | 1 | 1222 | 119.19% | No |
| ASTS260320P00025000 | 10/23 9:30 AM | 25.00 | 1.05 | 0.43 | 0.91 | 0.00 | 0.00% | 4 | 668 | 108.69% | No |
| ASTS260320P00027000 | 10/7 12:51 PM | 27.00 | 1.05 | 0.41 | 1.12 | 0.00 | 0.00% | 8 | 922 | 104.39% | No |
| ASTS260320P00030000 | 11/4 2:01 PM | 30.00 | 1.49 | 1.23 | 1.5 | 0.00 | 0.00% | 2 | 581 | 108.79% | No |
| ASTS260320P00031000 | 10/13 3:59 PM | 31.00 | 1.18 | 1.04 | 2.18 | 0.00 | 0.00% | 1 | 1 | 110.18% | No |
| ASTS260320P00032000 | 10/22 9:58 AM | 32.00 | 1.88 | 0.7 | 1.78 | 0.00 | 0.00% | 2 | 693 | 99.07% | No |
| ASTS260320P00033000 | 10/8 9:30 AM | 33.00 | 1.91 | 1.32 | 2.65 | 0.00 | 0.00% | 2 | 1 | 109.74% | No |
| ASTS260320P00034000 | 10/28 3:15 PM | 34.00 | 1.72 | 1.25 | 3.55 | 0.00 | 0.00% | 4 | 105 | 112.89% | No |
| ASTS260320P00035000 | 11/4 3:57 PM | 35.00 | 2.31 | 1.95 | 2.6 | 0.00 | 0.00% | 2 | 1027 | 107.30% | No |
| ASTS260320P00036000 | 10/16 10:15 AM | 36.00 | 1.46 | 1.74 | 3.4 | 0.00 | 0.00% | 4 | 45 | 108.18% | No |
| ASTS260320P00037000 | 10/27 3:55 PM | 37.00 | 2.54 | 2.15 | 3.6 | 0.00 | 0.00% | 15 | 299 | 108.91% | No |
| ASTS260320P00038000 | 10/30 1:04 PM | 38.00 | 2.47 | 2.48 | 3.85 | 0.00 | 0.00% | 10 | 33 | 109.20% | No |
| ASTS260320P00039000 | 10/27 3:55 PM | 39.00 | 2.79 | 3 | 3.95 | 0.00 | 0.00% | 5 | 57 | 109.55% | No |
| ASTS260320P00040000 | 11/3 1:29 PM | 40.00 | 3.13 | 3.2 | 4 | 0.00 | 0.00% | 20 | 2450 | 107.50% | No |
| ASTS260320P00041000 | 11/3 1:47 PM | 41.00 | 3.34 | 3.2 | 4 | 0.00 | 0.00% | 4 | 40 | 104.03% | No |
| ASTS260320P00042000 | 11/3 1:36 PM | 42.00 | 3.53 | 3.05 | 4.95 | 0.00 | 0.00% | 4 | 271 | 105.13% | No |
| ASTS260320P00043000 | 11/4 11:05 AM | 43.00 | 4.19 | 3.85 | 4.65 | 0.00 | 0.00% | 1 | 25 | 104.37% | No |
| ASTS260320P00044000 | 11/4 11:05 AM | 44.00 | 4.51 | 4.2 | 5.05 | 0.00 | 0.00% | 1 | 48 | 104.83% | No |
| ASTS260320P00045000 | 11/5 9:36 AM | 45.00 | 4.95 | 4.55 | 5.05 | 0.23 | 4.87% | 10 | 897 | 103.17% | No |
| ASTS260320P00046000 | 11/3 1:29 PM | 46.00 | 4.89 | 4.8 | 5.75 | 0.00 | 0.00% | 2 | 34 | 104.35% | No |
| ASTS260320P00047000 | 11/3 11:55 AM | 47.00 | 4.70 | 4.9 | 5.75 | 0.00 | 0.00% | 1 | 897 | 101.39% | No |
| ASTS260320P00048000 | 11/5 1:26 PM | 48.00 | 5.90 | 5.7 | 6.1 | 0.11 | 1.90% | 2 | 112 | 103.24% | No |
| ASTS260320P00049000 | 11/5 1:45 PM | 49.00 | 6.17 | 6.1 | 6.5 | 0.36 | 6.20% | 9 | 602 | 103.32% | No |
| ASTS260320P00050000 | 11/5 1:45 PM | 50.00 | 6.54 | 6.45 | 6.8 | 0.04 | 0.62% | 8 | 598 | 102.66% | No |
| ASTS260320P00055000 | 11/5 9:41 AM | 55.00 | 9.15 | 7.8 | 10.05 | 0.98 | 12.00% | 7 | 718 | 103.52% | No |
| ASTS260320P00060000 | 11/5 12:11 PM | 60.00 | 11.10 | 10.25 | 13.25 | -0.40 | -3.48% | 3 | 369 | 105.85% | No |
| ASTS260320P00065000 | 11/5 12:11 PM | 65.00 | 13.80 | 12.15 | 15.65 | -0.28 | -1.99% | 1 | 800 | 101.83% | No |
| ASTS260320P00070000 | 11/5 10:49 AM | 70.00 | 16.80 | 15.4 | 17.8 | 0.20 | 1.20% | 5 | 412 | 100.12% | No |
| ASTS260320P00075000 | 11/5 10:17 AM | 75.00 | 20.80 | 18.45 | 21.1 | 0.35 | 1.71% | 1 | 431 | 100.04% | Yes |
| ASTS260320P00080000 | 11/3 10:46 AM | 80.00 | 21.83 | 22.5 | 24.7 | 0.00 | 0.00% | 2 | 927 | 102.60% | Yes |
| ASTS260320P00085000 | 11/4 9:50 AM | 85.00 | 28.10 | 26.05 | 27.65 | 0.00 | 0.00% | 1 | 251 | 100.72% | Yes |
| ASTS260320P00090000 | 11/4 12:32 PM | 90.00 | 30.60 | 30.05 | 31.6 | 0.00 | 0.00% | 3 | 341 | 102.17% | Yes |
| ASTS260320P00095000 | 11/3 10:13 AM | 95.00 | 31.30 | 33.6 | 35.7 | 0.00 | 0.00% | 8 | 96 | 101.92% | Yes |
| ASTS260320P00100000 | 11/4 9:39 AM | 100.00 | 39.79 | 37.8 | 39.9 | 0.00 | 0.00% | 5 | 105 | 103.19% | Yes |
| ASTS260320P00105000 | 10/30 10:37 AM | 105.00 | 37.45 | 41.65 | 44.55 | 0.00 | 0.00% | 1 | 21 | 104.13% | Yes |
| ASTS260320P00110000 | 10/27 2:58 PM | 110.00 | 41.80 | 45.6 | 48.3 | 0.00 | 0.00% | 34 | 40 | 101.99% | Yes |
| ASTS260320P00115000 | 10/27 2:58 PM | 115.00 | 45.90 | 49.9 | 52.5 | 0.00 | 0.00% | 1 | 7 | 101.76% | Yes |
| ASTS260320P00120000 | 10/27 2:58 PM | 120.00 | 50.05 | 54.85 | 56.7 | 0.00 | 0.00% | 1 | 14 | 103.22% | Yes |
| ASTS260320P00125000 | 10/17 9:38 AM | 125.00 | 51.50 | 58.75 | 61.2 | 0.00 | 0.00% | 16 | 25 | 101.66% | Yes |
| ASTS260320P00130000 | 10/16 10:41 AM | 130.00 | 47.00 | 63.25 | 65.9 | 0.00 | 0.00% | 0 | 26 | 102.47% | Yes |
| ASTS260320P00135000 | 10/24 1:04 PM | 135.00 | 67.05 | 67.8 | 70.35 | 0.00 | 0.00% | 40 | 40 | 102.17% | Yes |
| ASTS260320P00140000 | 10/22 12:25 PM | 140.00 | 75.82 | 72.75 | 74.95 | 0.00 | 0.00% | 2 | 1 | 103.67% | Yes |
| ASTS260320P00145000 | 10/29 9:34 AM | 145.00 | 70.14 | 77.3 | 79.9 | 0.00 | 0.00% | 2 | 11 | 104.74% | Yes |
| ASTS260320P00150000 | 11/5 2:48 PM | 150.00 | 83.30 | 80.75 | 84.7 | 8.30 | 11.07% | 30 | 10 | 100.10% | Yes |
