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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS270115C00002500 | 11/3 2:27 PM | 2.50 | 73.49 | 67 | 71.5 | 0.00 | 0.00% | 1 | 34 | 280.47% | Yes |
| ASTS270115C00005000 | 11/5 11:08 AM | 5.00 | 67.37 | 64.5 | 68 | 1.10 | 1.66% | 26 | 553 | 168.65% | Yes |
| ASTS270115C00007500 | 11/4 10:02 AM | 7.50 | 63.73 | 62.5 | 67 | 0.00 | 0.00% | 1 | 64 | 172.85% | Yes |
| ASTS270115C00010000 | 10/22 11:23 AM | 10.00 | 59.74 | 60.5 | 64 | 0.00 | 0.00% | 3 | 1286 | 146.97% | Yes |
| ASTS270115C00012500 | 11/3 11:11 AM | 12.50 | 64.00 | 58.5 | 61.5 | 0.00 | 0.00% | 10 | 2075 | 133.89% | Yes |
| ASTS270115C00015000 | 11/4 1:11 PM | 15.00 | 58.48 | 56.5 | 59.5 | 0.00 | 0.00% | 5 | 1641 | 127.73% | Yes |
| ASTS270115C00017500 | 11/5 11:00 AM | 17.50 | 57.10 | 54.5 | 57.5 | 3.77 | 7.07% | 2 | 422 | 122.12% | Yes |
| ASTS270115C00020000 | 11/5 10:19 AM | 20.00 | 52.66 | 52.5 | 55.95 | -2.34 | -4.25% | 7 | 7186 | 119.63% | Yes |
| ASTS270115C00022500 | 11/5 11:00 AM | 22.50 | 53.45 | 51 | 53.95 | 0.95 | 1.81% | 2 | 712 | 117.10% | Yes |
| ASTS270115C00025000 | 11/5 11:02 AM | 25.00 | 52.20 | 49 | 52.55 | 4.27 | 8.91% | 16 | 6998 | 114.84% | Yes |
| ASTS270115C00027000 | 11/3 10:22 AM | 27.00 | 53.50 | 47.5 | 51 | 0.00 | 0.00% | 10 | 445 | 111.45% | Yes |
| ASTS270115C00030000 | 11/5 2:59 PM | 30.00 | 46.60 | 46 | 49 | -1.10 | -2.31% | 1 | 4069 | 110.75% | Yes |
| ASTS270115C00032000 | 11/3 1:02 PM | 32.00 | 49.20 | 44.5 | 48 | 0.00 | 0.00% | 1 | 264 | 109.38% | Yes |
| ASTS270115C00035000 | 11/5 1:19 PM | 35.00 | 45.15 | 43 | 46.5 | 0.66 | 1.48% | 2 | 3135 | 109.56% | Yes |
| ASTS270115C00037000 | 11/4 3:42 PM | 37.00 | 43.50 | 42 | 45 | 0.00 | 0.00% | 3 | 366 | 107.81% | Yes |
| ASTS270115C00040000 | 11/5 3:52 PM | 40.00 | 42.17 | 40.05 | 43.45 | 0.47 | 1.13% | 26 | 3043 | 105.85% | Yes |
| ASTS270115C00042000 | 10/22 10:22 AM | 42.00 | 39.53 | 39.5 | 42.5 | 0.00 | 0.00% | 1 | 115 | 106.73% | Yes |
| ASTS270115C00045000 | 11/5 3:44 PM | 45.00 | 39.43 | 38.7 | 41.5 | -0.07 | -0.18% | 27 | 10107 | 108.80% | Yes |
| ASTS270115C00047000 | 10/28 12:23 PM | 47.00 | 45.64 | 37.5 | 40.5 | 0.00 | 0.00% | 5 | 360 | 107.36% | Yes |
| ASTS270115C00050000 | 11/5 12:47 PM | 50.00 | 37.76 | 35.65 | 38.95 | 0.47 | 1.26% | 8 | 8944 | 104.88% | Yes |
| ASTS270115C00055000 | 11/5 2:41 PM | 55.00 | 35.37 | 33.9 | 36.9 | -0.80 | -2.21% | 15 | 730 | 104.78% | Yes |
| ASTS270115C00060000 | 11/5 12:49 PM | 60.00 | 33.00 | 32 | 35.15 | -0.50 | -1.49% | 5 | 1435 | 104.38% | Yes |
| ASTS270115C00065000 | 11/5 10:46 AM | 65.00 | 31.92 | 30.45 | 33.5 | -0.03 | -0.09% | 2 | 1499 | 104.39% | Yes |
| ASTS270115C00070000 | 11/5 1:19 PM | 70.00 | 31.25 | 29.2 | 31.6 | 0.59 | 1.92% | 29 | 2239 | 104.05% | Yes |
| ASTS270115C00075000 | 11/5 3:10 PM | 75.00 | 30.30 | 27 | 30.3 | 1.51 | 5.24% | 37 | 897 | 102.67% | No |
| ASTS270115C00080000 | 11/5 3:30 PM | 80.00 | 27.12 | 26.75 | 29.1 | -0.16 | -0.59% | 11 | 1337 | 104.74% | No |
| ASTS270115C00085000 | 11/5 3:36 PM | 85.00 | 26.65 | 25.05 | 27.85 | -0.22 | -0.82% | 8 | 357 | 103.74% | No |
| ASTS270115C00090000 | 11/5 3:54 PM | 90.00 | 26.60 | 24.55 | 26.6 | 1.00 | 3.91% | 41 | 6867 | 104.59% | No |
| ASTS270115C00095000 | 11/5 11:03 AM | 95.00 | 25.70 | 22.95 | 25.55 | 0.95 | 3.84% | 2 | 213 | 103.63% | No |
| ASTS270115C00100000 | 11/5 3:39 PM | 100.00 | 23.70 | 22.35 | 24.6 | 0.55 | 2.38% | 57 | 1501 | 104.33% | No |
| ASTS270115C00105000 | 10/31 3:39 PM | 105.00 | 27.55 | 20.9 | 23.85 | 0.00 | 0.00% | 106 | 194 | 103.73% | No |
| ASTS270115C00110000 | 11/5 1:06 PM | 110.00 | 23.30 | 19.5 | 22.4 | 0.85 | 3.79% | 36 | 1184 | 101.89% | No |
| ASTS270115C00115000 | 10/29 10:14 AM | 115.00 | 26.20 | 19 | 21.6 | 0.00 | 0.00% | 13 | 38 | 102.45% | No |
| ASTS270115C00120000 | 11/5 10:45 AM | 120.00 | 19.92 | 18 | 20.85 | -0.08 | -0.40% | 2 | 377 | 102.11% | No |
| ASTS270115C00125000 | 11/3 2:27 PM | 125.00 | 20.40 | 18.5 | 20.8 | 0.00 | 0.00% | 1 | 105 | 105.23% | No |
| ASTS270115C00130000 | 11/5 10:29 AM | 130.00 | 18.50 | 17.75 | 20.5 | -0.55 | -2.89% | 10 | 237 | 105.76% | No |
| ASTS270115C00135000 | 11/5 2:03 PM | 135.00 | 18.14 | 17.15 | 19.65 | -0.56 | -2.99% | 103 | 4478 | 105.52% | No |
| ASTS270115C00140000 | 10/30 10:56 AM | 140.00 | 21.60 | 16.25 | 20 | 0.00 | 0.00% | 5 | 1019 | 106.63% | No |
| ASTS270115C00145000 | 11/5 9:46 AM | 145.00 | 17.65 | 15.45 | 17.7 | -0.73 | -3.97% | 1 | 88 | 103.49% | No |
| ASTS270115C00150000 | 11/5 3:52 PM | 150.00 | 16.60 | 15.5 | 17.7 | 0.12 | 0.73% | 54 | 1676 | 105.40% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS270115P00002500 | 11/3 2:27 PM | 2.50 | 0.13 | 0 | 0.25 | 0.00 | 0.00% | 1 | 9 | 149.22% | No |
| ASTS270115P00005000 | 11/5 11:09 AM | 5.00 | 0.25 | 0.15 | 0.5 | -0.01 | -3.85% | 19 | 1287 | 134.77% | No |
| ASTS270115P00007500 | 11/3 2:09 PM | 7.50 | 0.50 | 0 | 0.89 | 0.00 | 0.00% | 1 | 115 | 119.14% | No |
| ASTS270115P00010000 | 11/5 11:46 AM | 10.00 | 0.55 | 0 | 0.68 | -0.10 | -15.38% | 11 | 327 | 97.75% | No |
| ASTS270115P00012500 | 10/17 1:14 PM | 12.50 | 1.02 | 0.4 | 1.65 | 0.00 | 0.00% | 22 | 1609 | 109.13% | No |
| ASTS270115P00015000 | 10/29 9:50 AM | 15.00 | 1.03 | 0.7 | 1.63 | 0.00 | 0.00% | 1 | 2710 | 100.68% | No |
| ASTS270115P00017500 | 10/29 9:50 AM | 17.50 | 1.45 | 0.5 | 2.48 | 0.00 | 0.00% | 1 | 933 | 96.90% | No |
| ASTS270115P00020000 | 11/5 10:13 AM | 20.00 | 2.20 | 1 | 2.6 | -0.04 | -1.79% | 2 | 2065 | 92.82% | No |
| ASTS270115P00022500 | 10/29 9:48 AM | 22.50 | 2.47 | 2.35 | 3.75 | 0.00 | 0.00% | 2 | 777 | 100.24% | No |
| ASTS270115P00025000 | 10/29 11:37 AM | 25.00 | 3.15 | 2.29 | 4 | 0.00 | 0.00% | 2 | 2262 | 92.85% | No |
| ASTS270115P00027000 | 10/17 3:25 PM | 27.00 | 3.45 | 2.94 | 4.55 | 0.00 | 0.00% | 12 | 195 | 92.53% | No |
| ASTS270115P00030000 | 11/3 1:03 PM | 30.00 | 5.21 | 4 | 6.65 | 0.00 | 0.00% | 104 | 435 | 96.80% | No |
| ASTS270115P00032000 | 10/23 12:18 PM | 32.00 | 5.58 | 4.75 | 7.4 | 0.00 | 0.00% | 2 | 833 | 96.40% | No |
| ASTS270115P00035000 | 11/5 10:04 AM | 35.00 | 7.20 | 6.15 | 7.75 | 0.20 | 2.86% | 2 | 620 | 93.66% | No |
| ASTS270115P00037000 | 11/3 1:56 PM | 37.00 | 7.60 | 7.1 | 8.7 | 0.00 | 0.00% | 25 | 123 | 94.06% | No |
| ASTS270115P00040000 | 11/4 9:47 AM | 40.00 | 9.29 | 8.6 | 10 | 0.00 | 0.00% | 9 | 1237 | 93.99% | No |
| ASTS270115P00042000 | 10/29 10:10 AM | 42.00 | 8.37 | 9.5 | 11.65 | 0.00 | 0.00% | 3 | 227 | 95.54% | No |
| ASTS270115P00045000 | 11/5 3:47 PM | 45.00 | 11.65 | 9 | 12.65 | -0.05 | -0.43% | 686 | 670 | 88.79% | No |
| ASTS270115P00047000 | 11/4 10:27 AM | 47.00 | 12.50 | 11.95 | 14.15 | 0.00 | 0.00% | 3 | 38 | 94.62% | No |
| ASTS270115P00050000 | 11/5 1:45 PM | 50.00 | 14.35 | 13 | 14.8 | 0.30 | 2.14% | 25 | 413 | 90.72% | No |
| ASTS270115P00055000 | 11/4 11:33 AM | 55.00 | 16.85 | 16.3 | 19.5 | 0.00 | 0.00% | 103 | 159 | 95.50% | No |
| ASTS270115P00060000 | 11/5 2:15 PM | 60.00 | 20.69 | 19.4 | 21.55 | 0.69 | 3.45% | 1 | 282 | 93.18% | No |
| ASTS270115P00065000 | 11/3 2:43 PM | 65.00 | 22.90 | 22 | 25.4 | 0.00 | 0.00% | 2 | 201 | 93.04% | No |
| ASTS270115P00070000 | 11/4 1:36 PM | 70.00 | 27.07 | 24.5 | 28.4 | 0.00 | 0.00% | 10 | 375 | 90.64% | No |
| ASTS270115P00075000 | 11/4 3:43 PM | 75.00 | 30.11 | 29.6 | 31.25 | 0.00 | 0.00% | 17 | 274 | 92.34% | Yes |
| ASTS270115P00080000 | 11/5 3:30 PM | 80.00 | 33.64 | 32.45 | 36 | 0.14 | 0.42% | 1 | 156 | 92.94% | Yes |
| ASTS270115P00085000 | 11/4 9:41 AM | 85.00 | 38.04 | 36 | 38.6 | 0.00 | 0.00% | 1 | 164 | 90.69% | Yes |
| ASTS270115P00090000 | 11/4 12:10 PM | 90.00 | 41.00 | 39.5 | 43.5 | 0.00 | 0.00% | 31 | 471 | 91.99% | Yes |
| ASTS270115P00095000 | 10/17 3:32 PM | 95.00 | 40.00 | 42.8 | 46.15 | 0.00 | 0.00% | 1 | 87 | 88.92% | Yes |
| ASTS270115P00100000 | 11/4 9:30 AM | 100.00 | 50.70 | 46.7 | 50 | 0.00 | 0.00% | 2 | 375 | 88.60% | Yes |
| ASTS270115P00105000 | 10/21 2:18 PM | 105.00 | 49.00 | 50.5 | 55 | 0.00 | 0.00% | 1 | 21 | 89.77% | Yes |
| ASTS270115P00110000 | 10/22 11:41 AM | 110.00 | 57.27 | 54.5 | 57.5 | 0.00 | 0.00% | 1 | 1104 | 86.98% | Yes |
| ASTS270115P00115000 | 10/16 1:34 PM | 115.00 | 52.10 | 59 | 61.25 | 0.00 | 0.00% | 5 | 6 | 86.83% | Yes |
| ASTS270115P00120000 | 10/13 10:57 AM | 120.00 | 56.59 | 63.4 | 65.45 | 0.00 | 0.00% | 50 | 50 | 87.09% | Yes |
| ASTS270115P00125000 | 10/27 11:54 AM | 125.00 | 65.00 | 67.5 | 71.5 | 0.00 | 0.00% | 0 | 1 | 89.72% | Yes |
| ASTS270115P00135000 | 10/21 3:57 PM | 135.00 | 73.50 | 76 | 80 | 0.00 | 0.00% | 6 | 13 | 89.14% | Yes |
| ASTS270115P00140000 | 10/22 12:25 PM | 140.00 | 82.78 | 80 | 84.5 | 0.00 | 0.00% | 0 | 2 | 88.64% | Yes |
| ASTS270115P00145000 | 11/3 11:23 AM | 145.00 | 84.02 | 85.05 | 87.75 | 0.00 | 0.00% | 14 | 14 | 87.67% | Yes |
| ASTS270115P00150000 | 11/3 2:50 PM | 150.00 | 88.92 | 89.3 | 93 | 0.00 | 0.00% | 1 | 88 | 88.62% | Yes |
