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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260618C00018000 | 11/3 10:30 AM | 18.00 | 57.15 | 52.55 | 55.1 | 0.00 | 0.00% | 1 | 183 | 131.10% | Yes |
| ASTS260618C00020000 | 11/5 9:30 AM | 20.00 | 51.20 | 50.75 | 53.35 | -27.45 | -34.90% | 2 | 124 | 126.42% | Yes |
| ASTS260618C00023000 | 10/22 10:38 AM | 23.00 | 47.20 | 48 | 51.85 | 0.00 | 0.00% | 5 | 3 | 128.91% | Yes |
| ASTS260618C00025000 | 11/4 12:07 PM | 25.00 | 48.60 | 46.55 | 49.15 | 0.00 | 0.00% | 1 | 111 | 119.04% | Yes |
| ASTS260618C00028000 | 10/14 11:43 AM | 28.00 | 68.90 | 43.95 | 47.9 | 0.00 | 0.00% | 20 | 110 | 122.02% | Yes |
| ASTS260618C00030000 | 10/21 9:30 AM | 30.00 | 54.84 | 42.65 | 45.15 | 0.00 | 0.00% | 1 | 649 | 113.99% | Yes |
| ASTS260618C00033000 | 11/5 10:54 AM | 33.00 | 42.50 | 40.3 | 43.4 | -15.36 | -26.55% | 2 | 69 | 113.70% | Yes |
| ASTS260618C00035000 | 11/4 11:22 AM | 35.00 | 40.32 | 39 | 41.65 | 0.00 | 0.00% | 3 | 4448 | 111.39% | Yes |
| ASTS260618C00037000 | 11/4 9:38 AM | 37.00 | 36.35 | 37.7 | 40.65 | 0.00 | 0.00% | 1 | 189 | 112.35% | Yes |
| ASTS260618C00040000 | 11/4 9:38 AM | 40.00 | 34.60 | 35.8 | 38.9 | 0.00 | 0.00% | 1 | 1906 | 112.06% | Yes |
| ASTS260618C00042000 | 11/4 12:20 PM | 42.00 | 36.10 | 34.4 | 36.65 | 0.00 | 0.00% | 28 | 144 | 106.76% | Yes |
| ASTS260618C00045000 | 11/4 1:39 PM | 45.00 | 33.70 | 32.6 | 35.85 | 0.00 | 0.00% | 1 | 3446 | 109.51% | Yes |
| ASTS260618C00047000 | 10/31 12:40 PM | 47.00 | 39.85 | 31.6 | 34.1 | 0.00 | 0.00% | 2 | 332 | 107.31% | Yes |
| ASTS260618C00050000 | 11/5 3:44 PM | 50.00 | 31.90 | 29.65 | 33.7 | 2.38 | 8.06% | 39 | 2468 | 109.55% | Yes |
| ASTS260618C00055000 | 11/5 3:59 PM | 55.00 | 29.16 | 27.4 | 31.05 | -0.22 | -0.75% | 31 | 2170 | 108.80% | Yes |
| ASTS260618C00060000 | 11/4 12:26 PM | 60.00 | 26.50 | 25.15 | 28.15 | 0.00 | 0.00% | 4 | 1342 | 106.32% | Yes |
| ASTS260618C00065000 | 11/5 3:44 PM | 65.00 | 24.87 | 23.8 | 26.15 | -0.13 | -0.52% | 25 | 870 | 107.80% | Yes |
| ASTS260618C00070000 | 11/5 2:07 PM | 70.00 | 22.50 | 22.4 | 23.7 | -1.00 | -4.26% | 11 | 2123 | 107.04% | Yes |
| ASTS260618C00075000 | 11/5 11:29 AM | 75.00 | 22.00 | 20 | 22.15 | 0.12 | 0.55% | 2 | 418 | 105.35% | No |
| ASTS260618C00080000 | 11/5 2:24 PM | 80.00 | 19.20 | 18.4 | 21.05 | -0.40 | -2.04% | 4 | 1845 | 106.01% | No |
| ASTS260618C00085000 | 11/5 1:54 PM | 85.00 | 18.75 | 17.55 | 20.5 | -0.17 | -0.90% | 4 | 489 | 109.06% | No |
| ASTS260618C00090000 | 11/5 3:39 PM | 90.00 | 17.31 | 15.85 | 18.3 | -0.53 | -2.97% | 21 | 2428 | 105.80% | No |
| ASTS260618C00095000 | 11/5 3:54 PM | 95.00 | 16.51 | 15.65 | 17.15 | 0.63 | 3.97% | 29 | 1003 | 107.92% | No |
| ASTS260618C00100000 | 11/5 11:42 AM | 100.00 | 15.61 | 15 | 16.65 | -0.30 | -1.89% | 1 | 1178 | 110.07% | No |
| ASTS260618C00105000 | 11/4 12:55 PM | 105.00 | 15.07 | 13.35 | 15.35 | 0.00 | 0.00% | 2 | 123 | 107.75% | No |
| ASTS260618C00110000 | 11/3 3:27 PM | 110.00 | 14.20 | 11.75 | 15.65 | 0.00 | 0.00% | 28 | 464 | 108.84% | No |
| ASTS260618C00115000 | 10/31 12:10 PM | 115.00 | 16.40 | 11.25 | 13.85 | 0.00 | 0.00% | 1 | 525 | 107.34% | No |
| ASTS260618C00120000 | 11/5 10:59 AM | 120.00 | 12.40 | 10.25 | 13.85 | -0.60 | -4.62% | 2 | 558 | 108.54% | No |
| ASTS260618C00125000 | 11/3 12:39 PM | 125.00 | 13.25 | 9.95 | 12.5 | 0.00 | 0.00% | 150 | 187 | 107.98% | No |
| ASTS260618C00130000 | 11/4 1:40 PM | 130.00 | 10.70 | 9.15 | 11.8 | 0.00 | 0.00% | 56 | 654 | 107.51% | No |
| ASTS260618C00135000 | 11/4 2:31 PM | 135.00 | 11.00 | 10 | 11.95 | 0.00 | 0.00% | 145 | 3014 | 112.78% | No |
| ASTS260618C00140000 | 11/4 9:42 AM | 140.00 | 8.68 | 7.85 | 10.55 | 0.00 | 0.00% | 20 | 240 | 106.97% | No |
| ASTS260618C00145000 | 11/5 11:24 AM | 145.00 | 9.20 | 8.75 | 10.75 | 0.20 | 2.22% | 1 | 145 | 112.24% | No |
| ASTS260618C00150000 | 11/5 3:44 PM | 150.00 | 8.76 | 8.05 | 9.3 | -0.29 | -3.20% | 80 | 1529 | 109.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260618P00018000 | 10/30 11:45 AM | 18.00 | 0.70 | 0.55 | 1.38 | 0.00 | 0.00% | 10 | 96 | 118.31% | No |
| ASTS260618P00020000 | 11/5 9:30 AM | 20.00 | 1.07 | 0.59 | 1.71 | 0.23 | 27.38% | 10 | 87 | 114.45% | No |
| ASTS260618P00023000 | 10/24 3:58 PM | 23.00 | 1.25 | 0.75 | 2.41 | 0.00 | 0.00% | 1 | 48 | 111.62% | No |
| ASTS260618P00025000 | 11/4 9:32 AM | 25.00 | 1.75 | 1.35 | 2.99 | 0.00 | 0.00% | 1 | 351 | 114.26% | No |
| ASTS260618P00028000 | 10/9 3:38 PM | 28.00 | 1.60 | 1.25 | 3.7 | 0.00 | 0.00% | 10 | 364 | 107.67% | No |
| ASTS260618P00030000 | 10/28 10:32 AM | 30.00 | 2.16 | 1.31 | 2.88 | 0.00 | 0.00% | 5 | 565 | 95.51% | No |
| ASTS260618P00033000 | 10/14 3:57 PM | 33.00 | 2.14 | 2.95 | 3.7 | 0.00 | 0.00% | 1 | 239 | 101.29% | No |
| ASTS260618P00035000 | 11/4 1:53 PM | 35.00 | 3.75 | 3.2 | 4.6 | 0.00 | 0.00% | 25 | 268 | 100.98% | No |
| ASTS260618P00037000 | 10/31 1:24 PM | 37.00 | 3.92 | 3.5 | 5.85 | 0.00 | 0.00% | 1 | 349 | 102.12% | No |
| ASTS260618P00040000 | 11/4 2:23 PM | 40.00 | 5.40 | 4.65 | 6.85 | 0.00 | 0.00% | 1 | 336 | 102.03% | No |
| ASTS260618P00042000 | 10/31 2:57 PM | 42.00 | 5.50 | 5.2 | 6.95 | 0.00 | 0.00% | 5 | 523 | 98.41% | No |
| ASTS260618P00045000 | 11/5 2:15 PM | 45.00 | 7.51 | 6.15 | 7.7 | -0.16 | -2.09% | 1 | 557 | 95.73% | No |
| ASTS260618P00047000 | 10/17 10:48 AM | 47.00 | 6.95 | 7.15 | 9.5 | 0.00 | 0.00% | 4 | 355 | 99.51% | No |
| ASTS260618P00050000 | 11/3 10:41 AM | 50.00 | 8.40 | 8.7 | 9.95 | 0.00 | 0.00% | 4 | 441 | 96.97% | No |
| ASTS260618P00055000 | 11/5 10:54 AM | 55.00 | 11.90 | 10.4 | 12.35 | 1.65 | 16.10% | 36 | 152 | 94.42% | No |
| ASTS260618P00060000 | 11/5 2:18 PM | 60.00 | 14.91 | 14.25 | 15.2 | -0.09 | -0.60% | 1 | 1857 | 97.96% | No |
| ASTS260618P00065000 | 11/5 1:33 PM | 65.00 | 18.00 | 16.8 | 18.35 | 0.35 | 1.98% | 1 | 912 | 97.42% | No |
| ASTS260618P00070000 | 11/5 3:23 PM | 70.00 | 21.36 | 20 | 22.6 | 1.01 | 4.96% | 25 | 1531 | 100.29% | No |
| ASTS260618P00075000 | 11/5 10:01 AM | 75.00 | 24.32 | 23.2 | 24.9 | -0.36 | -1.46% | 1 | 112 | 97.52% | Yes |
| ASTS260618P00080000 | 11/3 11:53 AM | 80.00 | 25.56 | 26.65 | 29.15 | 0.00 | 0.00% | 200 | 230 | 99.27% | Yes |
| ASTS260618P00085000 | 11/4 1:40 PM | 85.00 | 30.85 | 30.35 | 32.6 | 0.00 | 0.00% | 2 | 40 | 99.08% | Yes |
| ASTS260618P00090000 | 10/17 11:25 AM | 90.00 | 31.20 | 33.3 | 36.35 | 0.00 | 0.00% | 13 | 85 | 97.31% | Yes |
| ASTS260618P00095000 | 10/20 3:42 PM | 95.00 | 33.85 | 37.15 | 40.35 | 0.00 | 0.00% | 1 | 54 | 97.64% | Yes |
| ASTS260618P00100000 | 10/28 2:07 PM | 100.00 | 38.07 | 41.1 | 43.95 | 0.00 | 0.00% | 1 | 80 | 96.84% | Yes |
| ASTS260618P00105000 | 10/14 1:32 PM | 105.00 | 35.89 | 45.5 | 48.2 | 0.00 | 0.00% | 0 | 7 | 98.12% | Yes |
| ASTS260618P00110000 | 10/14 1:24 PM | 110.00 | 39.40 | 48.75 | 52.45 | 0.00 | 0.00% | 13 | 16 | 96.39% | Yes |
| ASTS260618P00115000 | 10/14 1:24 PM | 115.00 | 43.00 | 53.6 | 56.6 | 0.00 | 0.00% | 33 | 38 | 97.78% | Yes |
| ASTS260618P00120000 | 11/3 2:50 PM | 120.00 | 57.42 | 57.8 | 60.7 | 0.00 | 0.00% | 1 | 27 | 97.22% | Yes |
| ASTS260618P00125000 | 11/4 1:40 PM | 125.00 | 62.86 | 62.1 | 65.1 | 0.00 | 0.00% | 2 | 11 | 97.32% | Yes |
| ASTS260618P00135000 | 10/14 1:24 PM | 135.00 | 58.40 | 71.1 | 73.85 | 0.00 | 0.00% | 0 | 5 | 97.61% | Yes |
| ASTS260618P00145000 | 11/3 2:36 PM | 145.00 | 79.95 | 80.3 | 82.7 | 0.00 | 0.00% | 3 | 0 | 97.77% | Yes |
| ASTS260618P00150000 | 11/4 12:25 PM | 150.00 | 85.70 | 84.7 | 87.35 | 0.00 | 0.00% | 43 | 35 | 97.60% | Yes |
