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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS280121C00020000 | 11/4 2:40 PM | 20.00 | 58.00 | 55.5 | 58.5 | 0.00 | 0.00% | 13 | 689 | 111.60% | Yes |
| ASTS280121C00022500 | 11/4 2:21 PM | 22.50 | 56.20 | 54 | 57.35 | 0.00 | 0.00% | 2 | 2 | 110.22% | Yes |
| ASTS280121C00025000 | 10/23 10:16 AM | 25.00 | 56.00 | 52.5 | 56.05 | 0.00 | 0.00% | 24 | 63 | 108.13% | Yes |
| ASTS280121C00030000 | 11/3 3:14 PM | 30.00 | 54.00 | 50 | 54.5 | 0.00 | 0.00% | 1 | 213 | 108.37% | Yes |
| ASTS280121C00035000 | 11/3 1:39 PM | 35.00 | 51.00 | 48 | 51.5 | 0.00 | 0.00% | 11 | 77 | 105.10% | Yes |
| ASTS280121C00040000 | 11/5 12:04 PM | 40.00 | 48.10 | 46 | 49.5 | -5.80 | -10.76% | 2 | 330 | 104.02% | Yes |
| ASTS280121C00045000 | 11/5 10:51 AM | 45.00 | 46.50 | 44 | 47.35 | 2.58 | 5.87% | 1 | 113 | 102.19% | Yes |
| ASTS280121C00050000 | 11/5 10:04 AM | 50.00 | 42.80 | 42.5 | 46 | -1.70 | -3.82% | 1 | 811 | 102.64% | Yes |
| ASTS280121C00055000 | 11/5 3:53 PM | 55.00 | 43.33 | 41.45 | 44.05 | -1.67 | -3.71% | 12 | 233 | 102.34% | Yes |
| ASTS280121C00060000 | 11/3 2:33 PM | 60.00 | 43.29 | 39.5 | 43.05 | 0.00 | 0.00% | 10 | 116 | 101.83% | Yes |
| ASTS280121C00065000 | 11/4 10:01 AM | 65.00 | 40.25 | 38 | 41.4 | 0.00 | 0.00% | 61 | 189 | 100.73% | Yes |
| ASTS280121C00070000 | 11/5 3:53 PM | 70.00 | 39.21 | 38.5 | 40.05 | 0.67 | 1.74% | 34 | 268 | 103.14% | Yes |
| ASTS280121C00075000 | 11/5 11:48 AM | 75.00 | 37.88 | 36 | 38.8 | 2.18 | 6.11% | 1 | 388 | 100.68% | No |
| ASTS280121C00080000 | 11/5 3:59 PM | 80.00 | 36.50 | 35 | 37.85 | 0.50 | 1.39% | 12 | 490 | 100.87% | No |
| ASTS280121C00085000 | 11/5 3:48 PM | 85.00 | 35.50 | 33.95 | 37.1 | 0.20 | 0.57% | 17 | 856 | 101.11% | No |
| ASTS280121C00090000 | 11/5 3:40 PM | 90.00 | 34.25 | 33.8 | 35 | 0.30 | 0.88% | 2 | 553 | 100.54% | No |
| ASTS280121C00095000 | 11/4 1:35 PM | 95.00 | 33.09 | 31.5 | 34.65 | 0.00 | 0.00% | 3 | 206 | 99.30% | No |
| ASTS280121C00100000 | 11/5 3:48 PM | 100.00 | 32.65 | 31.1 | 34.2 | 0.20 | 0.62% | 27 | 3197 | 100.45% | No |
| ASTS280121C00105000 | 11/4 1:06 PM | 105.00 | 32.05 | 30 | 32.8 | 0.00 | 0.00% | 1 | 69 | 99.23% | No |
| ASTS280121C00110000 | 11/4 3:35 PM | 110.00 | 29.35 | 29 | 32.4 | -1.75 | -5.63% | 1 | 3391 | 99.40% | No |
| ASTS280121C00115000 | 11/4 3:59 PM | 115.00 | 29.90 | 28.5 | 32 | 0.00 | 0.00% | 5 | 40 | 100.12% | No |
| ASTS280121C00120000 | 11/4 3:55 PM | 120.00 | 29.13 | 27.5 | 31.5 | 0.00 | 0.00% | 2 | 171 | 99.97% | No |
| ASTS280121C00125000 | 11/4 10:49 AM | 125.00 | 28.40 | 27 | 30.75 | 0.00 | 0.00% | 81 | 103 | 100.06% | No |
| ASTS280121C00130000 | 11/3 3:48 PM | 130.00 | 28.97 | 26.5 | 30 | 0.00 | 0.00% | 1 | 184 | 100.08% | No |
| ASTS280121C00135000 | 11/5 1:51 PM | 135.00 | 27.80 | 26.15 | 29 | 0.30 | 1.09% | 6 | 1426 | 99.90% | No |
| ASTS280121C00140000 | 11/3 3:19 PM | 140.00 | 28.50 | 25 | 29 | 0.00 | 0.00% | 1 | 173 | 99.92% | No |
| ASTS280121C00145000 | 10/31 2:52 PM | 145.00 | 30.51 | 24.5 | 28.5 | 0.00 | 0.00% | 30 | 1942 | 100.07% | No |
| ASTS280121C00150000 | 11/5 3:46 PM | 150.00 | 26.50 | 23.75 | 26.5 | 0.50 | 1.92% | 27 | 4077 | 98.01% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS280121P00020000 | 10/29 10:59 AM | 20.00 | 3.45 | 1.5 | 6.5 | 0.00 | 0.00% | 2 | 138 | 89.33% | No |
| ASTS280121P00022500 | 10/16 10:59 AM | 22.50 | 3.50 | 3 | 7.5 | 0.00 | 0.00% | 3 | 7 | 91.11% | No |
| ASTS280121P00025000 | 10/29 10:19 AM | 25.00 | 5.16 | 4.25 | 8.5 | 0.00 | 0.00% | 5 | 191 | 91.11% | No |
| ASTS280121P00030000 | 11/4 3:02 PM | 30.00 | 8.25 | 7.8 | 9.05 | 0.00 | 0.00% | 4 | 55 | 88.78% | No |
| ASTS280121P00035000 | 10/24 9:30 AM | 35.00 | 9.80 | 10.3 | 12.15 | 0.00 | 0.00% | 1 | 72 | 89.53% | No |
| ASTS280121P00040000 | 10/29 11:47 AM | 40.00 | 11.76 | 13.05 | 14 | 0.00 | 0.00% | 1 | 392 | 87.02% | No |
| ASTS280121P00045000 | 11/5 1:33 PM | 45.00 | 16.70 | 15.55 | 17.8 | 0.70 | 4.38% | 1 | 3594 | 87.59% | No |
| ASTS280121P00050000 | 11/5 1:05 PM | 50.00 | 19.09 | 18 | 21.25 | -0.31 | -1.60% | 25 | 356 | 86.75% | No |
| ASTS280121P00055000 | 11/5 9:47 AM | 55.00 | 22.57 | 21.85 | 23.7 | 1.56 | 7.43% | 5 | 30 | 86.21% | No |
| ASTS280121P00060000 | 11/4 9:30 AM | 60.00 | 26.10 | 24.85 | 26.35 | 0.00 | 0.00% | 1 | 261 | 84.29% | No |
| ASTS280121P00065000 | 10/24 11:29 AM | 65.00 | 27.80 | 27.75 | 30.8 | 0.00 | 0.00% | 1 | 29 | 84.79% | No |
| ASTS280121P00070000 | 11/3 11:28 AM | 70.00 | 31.49 | 31.05 | 33.95 | 0.00 | 0.00% | 9 | 282 | 83.63% | No |
| ASTS280121P00075000 | 11/5 2:08 PM | 75.00 | 36.40 | 35.4 | 36.9 | 0.40 | 1.11% | 1 | 42 | 83.48% | Yes |
| ASTS280121P00080000 | 11/4 10:06 AM | 80.00 | 41.45 | 38.55 | 41.1 | 0.00 | 0.00% | 1 | 152 | 83.18% | Yes |
| ASTS280121P00085000 | 10/27 1:00 PM | 85.00 | 40.04 | 42.35 | 45 | 0.00 | 0.00% | 5 | 116 | 83.15% | Yes |
| ASTS280121P00090000 | 11/3 3:45 PM | 90.00 | 46.80 | 46.6 | 48.75 | 0.00 | 0.00% | 51 | 193 | 83.33% | Yes |
| ASTS280121P00095000 | 10/28 3:57 PM | 95.00 | 48.00 | 50 | 53.9 | 0.00 | 0.00% | 1 | 150 | 84.05% | Yes |
| ASTS280121P00100000 | 10/29 1:29 PM | 100.00 | 51.35 | 53.05 | 56.5 | 0.00 | 0.00% | 22 | 122 | 80.93% | Yes |
| ASTS280121P00105000 | 10/14 9:39 AM | 105.00 | 51.02 | 57 | 60.8 | 0.00 | 0.00% | 1 | 3 | 81.00% | Yes |
| ASTS280121P00110000 | 11/3 3:45 PM | 110.00 | 62.40 | 61.45 | 64.85 | 0.00 | 0.00% | 50 | 89 | 81.25% | Yes |
| ASTS280121P00115000 | 10/14 3:23 PM | 115.00 | 55.96 | 65.1 | 68.9 | 0.00 | 0.00% | 1 | 2 | 80.40% | Yes |
| ASTS280121P00120000 | 10/21 1:45 PM | 120.00 | 67.40 | 69 | 73.9 | 0.00 | 0.00% | 2 | 76 | 80.92% | Yes |
| ASTS280121P00125000 | 10/29 2:20 PM | 125.00 | 70.35 | 73.25 | 78 | 0.00 | 0.00% | 30 | 135 | 80.67% | Yes |
| ASTS280121P00130000 | 10/29 2:20 PM | 130.00 | 74.42 | 77.5 | 80.95 | 0.00 | 0.00% | 30 | 124 | 78.95% | Yes |
| ASTS280121P00135000 | 10/22 11:42 AM | 135.00 | 82.77 | 82.2 | 86 | 0.00 | 0.00% | 2 | 385 | 80.22% | Yes |
| ASTS280121P00140000 | 10/23 10:28 AM | 140.00 | 84.00 | 86 | 89.35 | 0.00 | 0.00% | 1 | 3 | 78.28% | Yes |
| ASTS280121P00145000 | 11/3 2:36 PM | 145.00 | 91.50 | 90.9 | 94.5 | 0.00 | 0.00% | 5 | 27 | 79.75% | Yes |
| ASTS280121P00150000 | 11/5 2:53 PM | 150.00 | 97.00 | 95.2 | 97.2 | 0.15 | 0.15% | 16 | 138 | 77.50% | Yes |
