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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS270319C00018000 | 10/27 12:17 PM | 18.00 | 62.46 | 54 | 59 | 0.00 | 0.00% | 1 | 16 | 124.32% | Yes |
| ASTS270319C00020000 | 10/27 9:46 AM | 20.00 | 59.00 | 53 | 56.5 | 0.00 | 0.00% | 2 | 13 | 117.65% | Yes |
| ASTS270319C00023000 | 10/8 9:43 AM | 23.00 | 67.10 | 51 | 54.85 | 0.00 | 0.00% | 4 | 11 | 116.55% | Yes |
| ASTS270319C00025000 | 11/4 9:34 AM | 25.00 | 48.50 | 49.5 | 53 | 0.00 | 0.00% | 1 | 19 | 111.48% | Yes |
| ASTS270319C00028000 | 10/9 3:39 PM | 28.00 | 65.55 | 48 | 51 | 0.00 | 0.00% | 32 | 24 | 110.45% | Yes |
| ASTS270319C00030000 | 10/22 2:52 PM | 30.00 | 47.01 | 46.5 | 51 | 0.00 | 0.00% | 31 | 129 | 112.48% | Yes |
| ASTS270319C00033000 | 9/12 11:36 AM | 33.00 | 17.60 | 54 | 59 | 0.00 | 0.00% | 1 | 15 | 177.86% | Yes |
| ASTS270319C00035000 | 10/9 10:01 AM | 35.00 | 57.11 | 44 | 47.8 | 0.00 | 0.00% | 1 | 62 | 109.46% | Yes |
| ASTS270319C00037000 | 10/27 11:08 AM | 37.00 | 48.32 | 43 | 46.5 | 0.00 | 0.00% | 4 | 67 | 108.04% | Yes |
| ASTS270319C00040000 | 11/3 12:02 PM | 40.00 | 46.32 | 41.5 | 45.35 | 0.00 | 0.00% | 5 | 104 | 108.00% | Yes |
| ASTS270319C00042000 | 10/9 11:42 AM | 42.00 | 54.85 | 40.5 | 45 | 0.00 | 0.00% | 2 | 29 | 108.86% | Yes |
| ASTS270319C00045000 | 11/3 3:27 PM | 45.00 | 42.00 | 39 | 43.1 | 0.00 | 0.00% | 1 | 44 | 106.36% | Yes |
| ASTS270319C00047000 | 11/3 12:08 PM | 47.00 | 43.02 | 38.5 | 42.5 | 0.00 | 0.00% | 3 | 57 | 107.46% | Yes |
| ASTS270319C00050000 | 10/31 9:55 AM | 50.00 | 45.65 | 37 | 41.5 | 0.00 | 0.00% | 1 | 215 | 106.81% | Yes |
| ASTS270319C00055000 | 11/4 9:34 AM | 55.00 | 35.00 | 36.2 | 38.5 | 0.00 | 0.00% | 1 | 86 | 106.14% | Yes |
| ASTS270319C00060000 | 11/5 9:49 AM | 60.00 | 34.20 | 33.5 | 36.5 | -1.50 | -4.20% | 15 | 1091 | 103.21% | Yes |
| ASTS270319C00065000 | 11/4 2:20 PM | 65.00 | 34.00 | 32 | 35.4 | 0.00 | 0.00% | 2 | 330 | 104.10% | Yes |
| ASTS270319C00070000 | 11/5 10:57 AM | 70.00 | 32.45 | 31.35 | 33.55 | 0.95 | 3.02% | 10 | 1853 | 104.71% | Yes |
| ASTS270319C00075000 | 11/5 10:11 AM | 75.00 | 29.00 | 29 | 32.5 | -1.71 | -5.57% | 1 | 1832 | 103.33% | No |
| ASTS270319C00080000 | 11/5 10:56 AM | 80.00 | 29.67 | 27.5 | 31.5 | 0.36 | 1.23% | 10 | 1424 | 103.28% | No |
| ASTS270319C00085000 | 11/5 11:00 AM | 85.00 | 28.50 | 26.6 | 30.45 | -2.20 | -7.17% | 18 | 279 | 103.89% | No |
| ASTS270319C00090000 | 11/5 10:57 AM | 90.00 | 27.90 | 26.25 | 29 | 0.90 | 3.33% | 3 | 3552 | 104.48% | No |
| ASTS270319C00095000 | 11/4 2:32 PM | 95.00 | 27.00 | 24.5 | 27.7 | 0.00 | 0.00% | 4 | 153 | 102.81% | No |
| ASTS270319C00100000 | 11/5 3:35 PM | 100.00 | 25.10 | 24.1 | 26.25 | -0.40 | -1.57% | 7 | 365 | 102.92% | No |
| ASTS270319C00105000 | 10/29 3:20 PM | 105.00 | 30.30 | 22.5 | 25.65 | 0.00 | 0.00% | 2 | 4 | 102.29% | No |
| ASTS270319C00110000 | 10/30 2:53 PM | 110.00 | 28.00 | 21.5 | 26.5 | 0.00 | 0.00% | 1 | 65 | 104.72% | No |
| ASTS270319C00115000 | 10/29 2:36 PM | 115.00 | 27.00 | 20.5 | 25.3 | 0.00 | 0.00% | 10 | 17 | 103.79% | No |
| ASTS270319C00120000 | 10/29 10:30 AM | 120.00 | 25.65 | 20 | 24.5 | 0.00 | 0.00% | 1 | 21 | 104.13% | No |
| ASTS270319C00125000 | 10/24 3:15 PM | 125.00 | 21.70 | 19 | 22.55 | 0.00 | 0.00% | 6 | 5 | 101.80% | No |
| ASTS270319C00130000 | 10/24 11:21 AM | 130.00 | 21.00 | 18.5 | 23.25 | 0.00 | 0.00% | 1 | 40 | 104.21% | No |
| ASTS270319C00135000 | 11/4 2:25 PM | 135.00 | 18.50 | 18 | 22.5 | 0.00 | 0.00% | 1 | 77 | 104.27% | No |
| ASTS270319C00140000 | 10/28 3:04 PM | 140.00 | 22.50 | 17.5 | 22 | 0.00 | 0.00% | 1 | 4 | 104.63% | No |
| ASTS270319C00145000 | 11/3 3:32 PM | 145.00 | 19.50 | 17 | 20.45 | 0.00 | 0.00% | 35 | 46 | 103.30% | No |
| ASTS270319C00150000 | 11/5 2:52 PM | 150.00 | 18.10 | 16.8 | 19.5 | -0.90 | -4.74% | 57 | 263 | 103.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS270319P00018000 | 10/3 10:57 AM | 18.00 | 2.00 | 0.84 | 3.65 | 0.00 | 0.00% | 1 | 223 | 100.17% | No |
| ASTS270319P00020000 | 10/15 2:54 PM | 20.00 | 1.93 | 1.33 | 3.95 | 0.00 | 0.00% | 1 | 151 | 97.75% | No |
| ASTS270319P00023000 | 9/19 10:23 AM | 23.00 | 4.45 | 2.09 | 3.45 | 0.00 | 0.00% | 50 | 123 | 89.05% | No |
| ASTS270319P00025000 | 11/5 1:25 PM | 25.00 | 4.13 | 2.98 | 4.5 | 0.83 | 25.15% | 272 | 116 | 92.48% | No |
| ASTS270319P00028000 | 10/10 11:25 AM | 28.00 | 3.80 | 4.55 | 6.6 | 0.00 | 0.00% | 7 | 113 | 98.51% | No |
| ASTS270319P00030000 | 10/8 12:13 PM | 30.00 | 4.55 | 3.5 | 7.4 | 0.00 | 0.00% | 2 | 50 | 91.41% | No |
| ASTS270319P00033000 | 10/21 1:19 PM | 33.00 | 6.10 | 5.75 | 7.2 | 0.00 | 0.00% | 3 | 8 | 89.99% | No |
| ASTS270319P00035000 | 10/29 10:34 AM | 35.00 | 7.00 | 6.5 | 10.45 | 0.00 | 0.00% | 10 | 23 | 96.95% | No |
| ASTS270319P00037000 | 11/3 9:59 AM | 37.00 | 8.00 | 6.4 | 11 | 0.00 | 0.00% | 2 | 37 | 92.58% | No |
| ASTS270319P00040000 | 10/27 11:58 AM | 40.00 | 9.03 | 7.8 | 12.5 | 0.00 | 0.00% | 1 | 21 | 92.41% | No |
| ASTS270319P00042000 | 10/31 3:45 PM | 42.00 | 9.75 | 8.5 | 13.5 | 0.00 | 0.00% | 2 | 6 | 91.48% | No |
| ASTS270319P00045000 | 10/31 2:58 PM | 45.00 | 11.20 | 11.35 | 15 | 0.00 | 0.00% | 4 | 217 | 94.24% | No |
| ASTS270319P00047000 | 11/3 11:23 AM | 47.00 | 13.25 | 11 | 16 | 0.00 | 0.00% | 2 | 11 | 90.52% | No |
| ASTS270319P00050000 | 10/31 2:58 PM | 50.00 | 13.80 | 13.85 | 17.5 | 0.00 | 0.00% | 2 | 84 | 92.55% | No |
| ASTS270319P00055000 | 10/31 3:45 PM | 55.00 | 16.35 | 17.6 | 20 | 0.00 | 0.00% | 6 | 60 | 92.94% | No |
| ASTS270319P00060000 | 11/3 10:59 AM | 60.00 | 20.70 | 19.8 | 22.5 | 0.00 | 0.00% | 4 | 695 | 89.69% | No |
| ASTS270319P00065000 | 10/31 3:52 PM | 65.00 | 22.05 | 23.75 | 26.7 | 0.00 | 0.00% | 18 | 61 | 92.54% | No |
| ASTS270319P00070000 | 11/5 10:15 AM | 70.00 | 28.02 | 26.25 | 29.1 | 2.87 | 11.41% | 6 | 1335 | 88.98% | No |
| ASTS270319P00075000 | 11/4 3:51 PM | 75.00 | 31.90 | 30.05 | 32.55 | 0.00 | 0.00% | 10 | 195 | 89.27% | Yes |
| ASTS270319P00080000 | 11/5 10:56 AM | 80.00 | 34.27 | 33.5 | 36.15 | -1.68 | -4.67% | 10 | 683 | 88.86% | Yes |
| ASTS270319P00085000 | 11/4 2:19 PM | 85.00 | 38.75 | 36.5 | 40.5 | 0.00 | 0.00% | 4 | 135 | 88.62% | Yes |
| ASTS270319P00090000 | 10/31 3:57 PM | 90.00 | 38.70 | 40.5 | 44.3 | 0.00 | 0.00% | 760 | 780 | 88.84% | Yes |
| ASTS270319P00095000 | 11/3 9:42 AM | 95.00 | 43.40 | 44.3 | 48.15 | 0.00 | 0.00% | 2 | 80 | 88.56% | Yes |
| ASTS270319P00100000 | 10/13 11:21 AM | 100.00 | 42.65 | 48.6 | 51.2 | 0.00 | 0.00% | 155 | 211 | 87.60% | Yes |
| ASTS270319P00105000 | 10/14 3:05 PM | 105.00 | 44.45 | 52.55 | 55.35 | 0.00 | 0.00% | 10 | 15 | 87.59% | Yes |
| ASTS270319P00110000 | 10/31 3:11 PM | 110.00 | 53.72 | 55.5 | 59.4 | 0.00 | 0.00% | 1 | 190 | 85.72% | Yes |
| ASTS270319P00115000 | 10/9 11:49 AM | 115.00 | 54.30 | 60 | 63.4 | 0.00 | 0.00% | 0 | 1 | 85.97% | Yes |
| ASTS270319P00120000 | 10/13 11:21 AM | 120.00 | 57.66 | 64 | 69 | 0.00 | 0.00% | 155 | 200 | 87.74% | Yes |
| ASTS270319P00130000 | 10/22 9:40 AM | 130.00 | 73.66 | 72.5 | 77 | 0.00 | 0.00% | 60 | 188 | 86.72% | Yes |
