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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260515C00020000 | 11/3 11:18 AM | 20.00 | 55.50 | 50.45 | 53.75 | 0.00 | 0.00% | 1 | 2 | 138.38% | Yes |
| ASTS260515C00022500 | 11/3 9:53 AM | 22.50 | 55.20 | 48.05 | 51.85 | 0.00 | 0.00% | 1 | 20 | 133.40% | Yes |
| ASTS260515C00030000 | 10/28 2:59 PM | 30.00 | 51.55 | 42.15 | 44.8 | 0.00 | 0.00% | 3 | 67 | 118.04% | Yes |
| ASTS260515C00035000 | 11/5 12:05 PM | 35.00 | 40.17 | 38.2 | 41.95 | -2.93 | -6.80% | 2 | 8 | 118.24% | Yes |
| ASTS260515C00040000 | 11/4 11:20 AM | 40.00 | 36.17 | 34.95 | 37.5 | 0.00 | 0.00% | 4 | 15 | 111.57% | Yes |
| ASTS260515C00045000 | 11/4 10:21 AM | 45.00 | 33.40 | 31.7 | 34.4 | 0.00 | 0.00% | 1 | 18 | 109.73% | Yes |
| ASTS260515C00050000 | 11/5 2:41 PM | 50.00 | 28.55 | 28.85 | 32.5 | -3.95 | -12.15% | 16 | 43 | 111.96% | Yes |
| ASTS260515C00055000 | 11/5 11:13 AM | 55.00 | 27.90 | 26.15 | 29.1 | -4.10 | -12.81% | 25 | 363 | 107.95% | Yes |
| ASTS260515C00060000 | 11/4 3:25 PM | 60.00 | 25.41 | 24.1 | 26.85 | 0.00 | 0.00% | 127 | 390 | 108.47% | Yes |
| ASTS260515C00065000 | 11/3 10:00 AM | 65.00 | 26.98 | 22 | 24.85 | 0.00 | 0.00% | 30 | 77 | 108.33% | Yes |
| ASTS260515C00070000 | 11/5 3:09 PM | 70.00 | 21.42 | 20.65 | 23.15 | -2.48 | -10.38% | 2 | 422 | 110.00% | Yes |
| ASTS260515C00075000 | 11/5 2:42 PM | 75.00 | 19.50 | 19.2 | 22.05 | -0.30 | -1.52% | 1 | 172 | 112.00% | No |
| ASTS260515C00080000 | 11/5 2:42 PM | 80.00 | 17.95 | 17.6 | 20.1 | -0.80 | -4.27% | 5 | 182 | 110.61% | No |
| ASTS260515C00085000 | 11/5 1:43 PM | 85.00 | 17.05 | 15.8 | 18.35 | 1.35 | 8.60% | 1 | 183 | 108.61% | No |
| ASTS260515C00090000 | 11/5 3:15 PM | 90.00 | 15.51 | 14.75 | 17.25 | -1.57 | -9.19% | 266 | 231 | 109.51% | No |
| ASTS260515C00095000 | 11/5 3:33 PM | 95.00 | 14.55 | 13.25 | 16.3 | 0.70 | 5.05% | 4 | 178 | 109.13% | No |
| ASTS260515C00100000 | 11/5 11:05 AM | 100.00 | 14.47 | 12.9 | 15 | 0.81 | 5.93% | 12 | 559 | 110.23% | No |
| ASTS260515C00105000 | 10/31 11:29 AM | 105.00 | 17.79 | 12.05 | 14.35 | 0.00 | 0.00% | 1 | 145 | 111.28% | No |
| ASTS260515C00110000 | 11/4 10:44 AM | 110.00 | 12.20 | 10.2 | 12.65 | 0.00 | 0.00% | 1 | 489 | 106.82% | No |
| ASTS260515C00115000 | 11/3 12:39 PM | 115.00 | 13.11 | 9.9 | 13.2 | 0.00 | 0.00% | 31 | 59 | 111.50% | No |
| ASTS260515C00120000 | 11/3 12:11 PM | 120.00 | 11.99 | 9.25 | 12.2 | 0.00 | 0.00% | 16 | 54 | 111.11% | No |
| ASTS260515C00125000 | 11/4 11:58 AM | 125.00 | 10.20 | 8.1 | 10.5 | 0.00 | 0.00% | 1 | 106 | 107.28% | No |
| ASTS260515C00130000 | 11/5 9:37 AM | 130.00 | 8.90 | 8.05 | 11.25 | -0.60 | -6.32% | 1 | 48 | 112.40% | No |
| ASTS260515C00135000 | 11/5 1:12 PM | 135.00 | 9.00 | 7.2 | 10.8 | -1.75 | -16.28% | 3 | 416 | 112.09% | No |
| ASTS260515C00140000 | 11/5 1:12 PM | 140.00 | 8.55 | 7.65 | 9.65 | -0.10 | -1.16% | 1 | 18 | 113.15% | No |
| ASTS260515C00145000 | 11/4 2:27 PM | 145.00 | 8.32 | 6.35 | 9.75 | 0.00 | 0.00% | 3 | 72 | 112.65% | No |
| ASTS260515C00150000 | 11/4 3:25 PM | 150.00 | 7.99 | 5.95 | 9.35 | 0.00 | 0.00% | 126 | 1639 | 113.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260515P00020000 | 10/28 11:35 AM | 20.00 | 0.69 | 0 | 1.9 | 0.00 | 0.00% | 8 | 123 | 118.51% | No |
| ASTS260515P00022500 | 10/21 1:45 PM | 22.50 | 1.14 | 0 | 2.41 | 0.00 | 0.00% | 0 | 1 | 114.70% | No |
| ASTS260515P00025000 | 10/8 9:51 AM | 25.00 | 1.18 | 0.7 | 2.97 | 0.00 | 0.00% | 30 | 222 | 117.90% | No |
| ASTS260515P00030000 | 10/22 10:16 AM | 30.00 | 2.22 | 1.15 | 3.75 | 0.00 | 0.00% | 1 | 106 | 108.98% | No |
| ASTS260515P00035000 | 11/4 9:36 AM | 35.00 | 3.47 | 2.38 | 4 | 0.00 | 0.00% | 1 | 84 | 101.49% | No |
| ASTS260515P00040000 | 11/5 11:53 AM | 40.00 | 4.85 | 4.3 | 6.45 | 1.12 | 30.03% | 4 | 88 | 107.30% | No |
| ASTS260515P00045000 | 11/4 1:11 PM | 45.00 | 6.49 | 5.85 | 7.15 | 0.00 | 0.00% | 55 | 80 | 100.54% | No |
| ASTS260515P00050000 | 11/4 11:56 AM | 50.00 | 8.40 | 7.9 | 9.9 | 0.00 | 0.00% | 1 | 69 | 102.30% | No |
| ASTS260515P00055000 | 11/5 10:55 AM | 55.00 | 10.75 | 10.35 | 13.05 | 0.00 | 0.00% | 2 | 244 | 104.53% | No |
| ASTS260515P00060000 | 11/5 9:43 AM | 60.00 | 13.99 | 13.05 | 14.3 | 0.64 | 4.79% | 11 | 515 | 100.17% | No |
| ASTS260515P00065000 | 11/5 9:43 AM | 65.00 | 16.68 | 15.8 | 17.4 | 0.48 | 2.96% | 10 | 45 | 100.35% | No |
| ASTS260515P00070000 | 11/5 12:09 PM | 70.00 | 19.60 | 18.95 | 20.95 | 2.85 | 17.01% | 1 | 104 | 101.69% | No |
| ASTS260515P00075000 | 11/4 11:19 AM | 75.00 | 22.70 | 21.5 | 24.3 | 0.00 | 0.00% | 1 | 258 | 99.94% | Yes |
| ASTS260515P00080000 | 11/5 10:15 AM | 80.00 | 26.62 | 25.55 | 28 | 3.71 | 16.19% | 6 | 17 | 102.09% | Yes |
| ASTS260515P00085000 | 11/4 9:39 AM | 85.00 | 30.63 | 28.95 | 30.6 | 0.00 | 0.00% | 1 | 20 | 99.11% | Yes |
| ASTS260515P00090000 | 10/22 3:36 PM | 90.00 | 33.73 | 32.15 | 34.95 | 0.00 | 0.00% | 4 | 26 | 99.33% | Yes |
| ASTS260515P00095000 | 10/17 11:17 AM | 95.00 | 33.00 | 35.8 | 38.9 | 0.00 | 0.00% | 2 | 20 | 99.08% | Yes |
| ASTS260515P00100000 | 10/22 10:27 AM | 100.00 | 42.07 | 39.9 | 43.1 | 0.00 | 0.00% | 1 | 51 | 100.02% | Yes |
| ASTS260515P00105000 | 10/21 10:19 AM | 105.00 | 39.90 | 44.1 | 47.15 | 0.00 | 0.00% | 25 | 28 | 100.38% | Yes |
| ASTS260515P00120000 | 10/30 10:35 AM | 120.00 | 52.45 | 55.75 | 59.75 | 0.00 | 0.00% | 116 | 121 | 97.63% | Yes |
| ASTS260515P00145000 | 10/30 2:52 PM | 145.00 | 75.57 | 79.35 | 81.75 | 0.00 | 0.00% | 2 | 2 | 100.53% | Yes |
| ASTS260515P00150000 | 10/22 12:23 PM | 150.00 | 86.60 | 82.5 | 86.55 | 0.00 | 0.00% | 0 | 10 | 96.69% | Yes |
