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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS271217C00013000 | 11/3 2:07 PM | 13.00 | 63.20 | 59.5 | 63 | 0.00 | 0.00% | 5 | 361 | 122.31% | Yes |
| ASTS271217C00015000 | 10/14 11:35 AM | 15.00 | 81.17 | 58 | 61.4 | 0.00 | 0.00% | 50 | 862 | 116.16% | Yes |
| ASTS271217C00018000 | 11/4 11:31 AM | 18.00 | 59.40 | 56.5 | 59.5 | 0.00 | 0.00% | 1 | 192 | 114.40% | Yes |
| ASTS271217C00020000 | 11/5 11:11 AM | 20.00 | 57.50 | 55 | 58.5 | 0.20 | 0.35% | 1 | 1033 | 111.94% | Yes |
| ASTS271217C00022000 | 11/4 2:18 PM | 22.00 | 56.15 | 54 | 57.1 | 0.00 | 0.00% | 1 | 390 | 109.92% | Yes |
| ASTS271217C00025000 | 11/5 1:00 PM | 25.00 | 55.30 | 52.5 | 55.3 | 0.30 | 0.55% | 1 | 1422 | 107.95% | Yes |
| ASTS271217C00027000 | 10/13 2:02 PM | 27.00 | 70.30 | 51.5 | 54.5 | 0.00 | 0.00% | 2 | 165 | 107.81% | Yes |
| ASTS271217C00030000 | 11/5 1:23 PM | 30.00 | 51.75 | 50.1 | 53 | 3.30 | 6.81% | 6 | 1712 | 106.65% | Yes |
| ASTS271217C00032000 | 11/3 11:12 AM | 32.00 | 53.50 | 49 | 52.5 | 0.00 | 0.00% | 1 | 157 | 106.69% | Yes |
| ASTS271217C00035000 | 11/3 10:37 AM | 35.00 | 52.25 | 47.5 | 50.75 | 0.00 | 0.00% | 1 | 738 | 104.22% | Yes |
| ASTS271217C00037000 | 11/4 2:15 PM | 37.00 | 49.50 | 46.5 | 50 | 0.00 | 0.00% | 176 | 984 | 103.63% | Yes |
| ASTS271217C00040000 | 11/5 3:39 PM | 40.00 | 46.75 | 45.7 | 48.7 | -1.25 | -2.60% | 1 | 1835 | 103.79% | Yes |
| ASTS271217C00042000 | 10/27 12:42 PM | 42.00 | 52.00 | 44.5 | 48 | 0.00 | 0.00% | 5 | 703 | 102.64% | Yes |
| ASTS271217C00045000 | 10/31 11:54 AM | 45.00 | 52.75 | 43.5 | 47 | 0.00 | 0.00% | 1 | 1435 | 102.67% | Yes |
| ASTS271217C00047000 | 11/3 3:47 PM | 47.00 | 45.98 | 43 | 46.5 | 0.00 | 0.00% | 2 | 748 | 103.26% | Yes |
| ASTS271217C00050000 | 11/5 12:21 PM | 50.00 | 43.98 | 42 | 46.5 | 0.56 | 1.29% | 3 | 2252 | 104.94% | Yes |
| ASTS271217C00055000 | 11/4 9:37 AM | 55.00 | 39.38 | 40.5 | 43.85 | 0.00 | 0.00% | 1 | 1451 | 102.50% | Yes |
| ASTS271217C00060000 | 11/5 12:16 PM | 60.00 | 41.35 | 39 | 42.5 | 0.78 | 1.92% | 4 | 956 | 102.25% | Yes |
| ASTS271217C00065000 | 11/5 11:59 AM | 65.00 | 39.65 | 37.5 | 41.05 | -0.75 | -1.86% | 3 | 1229 | 101.56% | Yes |
| ASTS271217C00070000 | 11/5 3:45 PM | 70.00 | 39.00 | 36 | 39.85 | 3.02 | 8.39% | 8 | 2383 | 101.06% | Yes |
| ASTS271217C00075000 | 11/5 11:14 AM | 75.00 | 37.40 | 35 | 38.2 | 0.80 | 2.19% | 20 | 1137 | 100.43% | No |
| ASTS271217C00080000 | 11/5 3:39 PM | 80.00 | 35.50 | 34 | 37 | -0.50 | -1.39% | 4 | 4775 | 100.33% | No |
| ASTS271217C00085000 | 11/4 1:35 PM | 85.00 | 33.90 | 33.5 | 36.25 | -0.69 | -1.99% | 2 | 1127 | 101.45% | No |
| ASTS271217C00090000 | 11/5 11:08 AM | 90.00 | 34.50 | 33 | 35.3 | 0.50 | 1.47% | 6 | 6345 | 102.07% | No |
| ASTS271217C00095000 | 11/3 10:33 AM | 95.00 | 35.01 | 31 | 34.95 | 0.00 | 0.00% | 1 | 80 | 101.25% | No |
| ASTS271217C00100000 | 11/5 2:47 PM | 100.00 | 31.43 | 30 | 34.15 | -0.34 | -1.07% | 6 | 271 | 101.10% | No |
| ASTS271217C00105000 | 11/4 9:45 AM | 105.00 | 29.50 | 30 | 32.85 | 0.00 | 0.00% | 1 | 59 | 101.52% | No |
| ASTS271217C00110000 | 11/5 3:46 PM | 110.00 | 31.30 | 29.4 | 31.5 | 2.58 | 8.98% | 3 | 138 | 100.95% | No |
| ASTS271217C00115000 | 10/30 2:41 PM | 115.00 | 32.50 | 28 | 31.2 | 0.00 | 0.00% | 4 | 40 | 100.64% | No |
| ASTS271217C00120000 | 10/23 10:23 AM | 120.00 | 28.78 | 27 | 30.95 | 0.00 | 0.00% | 1 | 7 | 100.83% | No |
| ASTS271217C00125000 | 11/5 10:15 AM | 125.00 | 27.10 | 27 | 29.75 | -0.73 | -2.62% | 3 | 83 | 101.00% | No |
| ASTS271217C00130000 | 10/24 10:03 AM | 130.00 | 27.82 | 26 | 29.15 | 0.00 | 0.00% | 1 | 72 | 100.58% | No |
| ASTS271217C00135000 | 11/5 11:26 AM | 135.00 | 27.40 | 25.1 | 28.4 | -0.05 | -0.18% | 2 | 588 | 100.04% | No |
| ASTS271217C00140000 | 11/4 1:18 PM | 140.00 | 26.66 | 24.5 | 28.05 | 0.00 | 0.00% | 6 | 22 | 100.32% | No |
| ASTS271217C00145000 | 10/23 9:30 AM | 145.00 | 24.88 | 24 | 27.45 | 0.00 | 0.00% | 1 | 33 | 100.35% | No |
| ASTS271217C00150000 | 11/5 10:30 AM | 150.00 | 23.89 | 23.5 | 26.3 | -1.11 | -4.44% | 20 | 92 | 99.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS271217P00013000 | 10/29 12:24 PM | 13.00 | 1.40 | 0.55 | 3.5 | 0.00 | 0.00% | 1 | 242 | 96.80% | No |
| ASTS271217P00015000 | 11/5 1:15 PM | 15.00 | 2.37 | 0.94 | 3.8 | 0.17 | 7.73% | 138 | 474 | 92.87% | No |
| ASTS271217P00018000 | 10/29 12:25 PM | 18.00 | 2.22 | 1 | 4.55 | 0.00 | 0.00% | 1 | 89 | 86.35% | No |
| ASTS271217P00020000 | 11/3 11:46 AM | 20.00 | 3.40 | 1.5 | 4.1 | 0.00 | 0.00% | 1 | 937 | 80.16% | No |
| ASTS271217P00022000 | 10/10 3:43 PM | 22.00 | 3.75 | 2.88 | 6.9 | 0.00 | 0.00% | 1 | 263 | 92.02% | No |
| ASTS271217P00025000 | 11/3 1:41 PM | 25.00 | 5.65 | 3.5 | 6.05 | 0.00 | 0.00% | 10 | 1032 | 81.93% | No |
| ASTS271217P00027000 | 10/10 12:49 PM | 27.00 | 5.20 | 6.2 | 8 | 0.00 | 0.00% | 2 | 43 | 91.70% | No |
| ASTS271217P00030000 | 11/5 10:04 AM | 30.00 | 8.20 | 7.7 | 8.2 | 1.71 | 26.35% | 3 | 1667 | 88.04% | No |
| ASTS271217P00032000 | 10/10 10:54 AM | 32.00 | 7.05 | 7.85 | 10.3 | 0.00 | 0.00% | 20 | 106 | 88.72% | No |
| ASTS271217P00035000 | 11/4 9:47 AM | 35.00 | 10.55 | 8.1 | 12.05 | 0.00 | 0.00% | 10 | 166 | 85.84% | No |
| ASTS271217P00037000 | 10/29 9:47 AM | 37.00 | 9.96 | 10.05 | 12.95 | 0.00 | 0.00% | 2 | 1007 | 87.51% | No |
| ASTS271217P00040000 | 10/30 12:22 PM | 40.00 | 11.90 | 11.75 | 13.6 | 0.00 | 0.00% | 1 | 316 | 85.24% | No |
| ASTS271217P00042000 | 10/13 12:18 PM | 42.00 | 11.20 | 13.05 | 15.65 | 0.00 | 0.00% | 10 | 522 | 87.47% | No |
| ASTS271217P00045000 | 11/4 1:18 PM | 45.00 | 16.00 | 14.4 | 16.9 | 0.00 | 0.00% | 4 | 8610 | 85.46% | No |
| ASTS271217P00047000 | 11/3 1:29 PM | 47.00 | 16.75 | 15.85 | 18.65 | 0.00 | 0.00% | 4 | 94 | 86.93% | No |
| ASTS271217P00050000 | 11/4 2:29 PM | 50.00 | 18.85 | 18.15 | 19.45 | 0.00 | 0.00% | 20 | 469 | 85.66% | No |
| ASTS271217P00055000 | 10/31 2:57 PM | 55.00 | 20.05 | 21.5 | 23.65 | 0.00 | 0.00% | 10 | 391 | 87.45% | No |
| ASTS271217P00060000 | 10/23 9:57 AM | 60.00 | 23.81 | 24.45 | 27 | 0.00 | 0.00% | 1 | 340 | 86.59% | No |
| ASTS271217P00065000 | 11/4 10:47 AM | 65.00 | 29.01 | 27.75 | 30 | 0.00 | 0.00% | 1 | 141 | 85.45% | No |
| ASTS271217P00070000 | 11/4 9:38 AM | 70.00 | 33.00 | 30.6 | 33.3 | 0.00 | 0.00% | 2 | 202 | 83.87% | No |
| ASTS271217P00075000 | 11/4 2:28 PM | 75.00 | 35.40 | 34.3 | 37.2 | 0.00 | 0.00% | 20 | 216 | 84.20% | Yes |
| ASTS271217P00080000 | 11/3 9:39 AM | 80.00 | 37.00 | 37.95 | 42 | 0.00 | 0.00% | 1 | 620 | 85.46% | Yes |
| ASTS271217P00085000 | 10/31 2:57 PM | 85.00 | 39.95 | 42.2 | 44.9 | 0.00 | 0.00% | 2 | 297 | 84.67% | Yes |
| ASTS271217P00090000 | 10/31 2:54 PM | 90.00 | 43.65 | 45.55 | 48.65 | 0.00 | 0.00% | 2 | 101 | 83.66% | Yes |
| ASTS271217P00095000 | 10/31 2:54 PM | 95.00 | 47.40 | 49 | 52.55 | 0.00 | 0.00% | 2 | 2 | 82.85% | Yes |
| ASTS271217P00100000 | 10/30 12:18 PM | 100.00 | 50.80 | 53.25 | 56.55 | 0.00 | 0.00% | 1 | 30 | 83.06% | Yes |
| ASTS271217P00105000 | 10/31 2:57 PM | 105.00 | 54.80 | 57.4 | 60.4 | 0.00 | 0.00% | 2 | 4 | 82.81% | Yes |
| ASTS271217P00110000 | 10/31 3:57 PM | 110.00 | 58.50 | 61.1 | 64.7 | 0.00 | 0.00% | 2 | 12 | 82.44% | Yes |
| ASTS271217P00115000 | 10/14 1:54 PM | 115.00 | 56.91 | 65 | 68.8 | 0.00 | 0.00% | 0 | 1 | 81.95% | Yes |
| ASTS271217P00120000 | 10/9 2:53 PM | 120.00 | 62.25 | 69 | 72.5 | 0.00 | 0.00% | 0 | 10 | 81.00% | Yes |
| ASTS271217P00125000 | 10/16 10:28 AM | 125.00 | 62.51 | 73 | 77 | 0.00 | 0.00% | 0 | 1 | 80.94% | Yes |
| ASTS271217P00130000 | 11/3 9:30 AM | 130.00 | 74.26 | 77.5 | 80 | 0.00 | 0.00% | 1 | 42 | 79.55% | Yes |
| ASTS271217P00135000 | 10/15 11:06 AM | 135.00 | 71.45 | 81.5 | 85 | 0.00 | 0.00% | 1 | 23 | 79.93% | Yes |
| ASTS271217P00145000 | 10/23 2:14 PM | 145.00 | 89.75 | 90.95 | 94 | 0.00 | 0.00% | 0 | 3 | 80.99% | Yes |
| ASTS271217P00150000 | 10/23 2:14 PM | 150.00 | 94.00 | 94 | 98.5 | 0.00 | 0.00% | 0 | 3 | 79.36% | Yes |
