Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

AST SpaceMobile (ASTS) Options Chain & Prices

AST SpaceMobile logo
$96.23 +6.65 (+7.42%)
Closing price 05/21/2026 04:00 PM Eastern
Extended Trading
$97.20 +0.96 (+1.00%)
As of 04:07 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

ASTS Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/22/2026$77.00$0.043Put1736201072
(+16)		192.75%
(+51.26%)		-0.01269633
5/22/2026$77.00$19.328Call3332261
(-10)		192.75%
(+51.26%)		0.98716626
5/22/2026$78.00$0.049Put196895918
(+20)		186.51%
(+47.99%)		-0.01477264
5/22/2026$78.00$18.335Call34102898
(-13)		186.77%
(+48.26%)		0.9850930
5/22/2026$79.00$0.057Put497215225570
(-68)		180.44%
(+44.63%)		-0.01730840
5/22/2026$79.00$17.343Call1142214
(-23)		180.44%
(+44.63%)		0.9825549
5/22/2026$80.00$0.066Put2,4162851,5035980
(-204)		174.53%
(+41.10%)		-0.020418297
5/22/2026$80.00$16.353Call87862521617
(-332)		174.53%
(+41.10%)		0.979444130
5/22/2026$81.00$0.078Put29216211259
(+601)		168.80%
(+37.43%)		-0.02426575
5/22/2026$81.00$15.365Call4454396
(-25)		168.80%
(+37.43%)		0.97559716
5/22/2026$82.00$0.093Put57316364987
(-29)		163.25%
(+33.61%)		-0.029048113
5/22/2026$82.00$14.380Call61184529
(-42)		163.25%
(+33.98%)		0.97081439
5/22/2026$83.00$0.112Put3226271754
(+233)		157.90%
(+29.43%)		-0.035024114
5/22/2026$83.00$13.399Call41229448
(-43)		157.90%
(+29.64%)		0.96483830
5/22/2026$84.00$0.135Put1,503981,0434587
(+3884)		139.23%
(+12.02%)		-0.042536191
5/22/2026$84.00$12.423Call1514159561
(-152)		152.76%
(+25.55%)		0.95732664
5/22/2026$85.00$0.165Put1,3282166852819
(+1359)		147.85%
(+21.37%)		-0.052006336
5/22/2026$85.00$11.454Call5,9501,4585908778
(-1426)		147.85%
(+21.37%)		0.947856703
5/22/2026$86.00$0.205Put5991841551043
(+110)		143.20%
(+15.35%)		-0.063985135
5/22/2026$86.00$10.494Call1904517784
(-115)		143.20%
(+17.12%)		0.93587777
5/22/2026$87.00$0.256Put593173152436
(+264)		138.83%
(+12.88%)		-0.079135128
5/22/2026$87.00$9.545Call1641514819
(-92)		138.83%
(+12.88%)		0.92072755
5/22/2026$88.00$0.322Put1,1663294691110
(+661)		134.77%
(+8.69%)		-0.098253225
5/22/2026$88.00$8.612Call326158102879
(-57)		113.77%
(-12.31%)		0.901609121
5/22/2026$89.00$0.410Put656170241279
(+83)		125.52%
(-1.26%)		-0.122253186
5/22/2026$89.00$7.700Call4801512131059
(-8)		131.08%
(+3.48%)		0.877609145
5/22/2026$90.00$0.524Put3,0158511,2831177
(+474)		127.78%
(+0.77%)		-0.152062529
5/22/2026$90.00$6.815Call10,3523,4582,3308316
(-552)		123.62%
(-7.46%)		0.84781,279
5/22/2026$91.00$0.673Put458223156155
(+62)		124.92%
(-2.82%)		-0.188518155
5/22/2026$91.00$5.964Call1,170624379843
(+133)		118.77%
(-12.50%)		0.811345358
5/22/2026$92.00$0.867Put858376249252
(+150)		122.54%
(-6.07%)		-0.232173159
5/22/2026$92.00$5.158Call1,4285575001191
(+259)		122.54%
(-6.07%)		0.76769463
5/22/2026$93.00$1.113Put3,2623582,652144
(+63)		123.54%
(-5.07%)		-0.283045312
5/22/2026$93.00$4.405Call3,2061,0931,3131068
(+303)		120.67%
(-8.92%)		0.716819988
5/22/2026$94.00$1.422Put1,13546947527
(+16)		123.69%
(-6.97%)		-0.340419246
5/22/2026$94.00$3.714Call4,7801,2802,9981855
(+129)		119.32%
(-11.35%)		0.659448799
5/22/2026$95.00$1.801Put2,215561908186
(+84)		122.87%
(-8.94%)		-0.402789274
5/22/2026$95.00$3.093Call19,7057,9217,5985577
(+154)		118.48%
(-13.33%)		0.5970863,326
5/22/2026$96.00$2.254Put42315012163
(+5)		118.13%
(-14.87%)		-0.46881
5/22/2026$96.00$2.547Call2,7656817981104
(+88)		120.17%
(-13.15%)		0.531893691
A 17-year investing experiment investigated in Dublin (Ad)

Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experiment called Project Prophet - and documented everything on film. Rooted in the laws of physics, this quantitative approach challenges conventional wealth-building wisdom. With 17 years of verified data behind it, Porter calls it unlike anything he has seen in nearly 30 years in the business.tc pixel

Watch the full investigation and decide for yourself
5/22/2026$97.00$2.781Put55026026661
(-21)		118.23%
(-16.00%)		-0.53357943
5/22/2026$97.00$2.075Call3,8401,3031,3271080
(+77)		122.84%
(-11.00%)		0.466352760
5/22/2026$98.00$3.382Put117263948
(+0)		118.72%
(-16.77%)		-0.59713518
5/22/2026$98.00$1.676Call2,7031,258888639
(+232)		121.83%
(-13.66%)		0.402862498
5/22/2026$99.00$4.049Put79155658
(+12)		119.54%
(-17.22%)		-0.65670315
5/22/2026$99.00$1.343Call1,5466294871158
(+199)		119.54%
(-17.22%)		0.343399290
5/22/2026$100.00$4.776Put132322117
(-11)		120.84%
(-13.60%)		-0.71092326
5/22/2026$100.00$1.071Call21,4138,8807,78911007
(+1952)		121.56%
(-16.00%)		0.2893253,581
5/22/2026$101.00$5.555Put11 - 1143
(-13)		121.95%
(-17.38%)		-0.7591193
5/22/2026$101.00$0.849Call1,4534034541263
(+9)		121.95%
(-17.38%)		0.241367259
5/22/2026$102.00$6.378Put32 - 1
(+0)		123.44%
(-17.19%)		-0.8010673
5/22/2026$102.00$0.672Call866180288594
(+32)		123.34%
(-17.29%)		0.199712182
5/22/2026$103.00$0.530Call1,837467608454
(+109)		124.29%
(-14.37%)		0.164145166
5/22/2026$104.00$8.125Put20 - - 12
(+0)		126.75%
(-16.42%)		-0.8672283
5/22/2026$104.00$0.418Call461139239384
(+106)		125.69%
(-17.48%)		0.13418192
5/22/2026$105.00$9.037Put27 - - 7
(+0)		189.83%
(+45.40%)		-0.8925765
5/22/2026$105.00$0.329Call5,0441,7382,21517520
(+1304)		127.36%
(-15.24%)		0.109206682
5/22/2026$106.00$9.968Put2211112
(+0)		130.34%
(-15.33%)		-0.9135255
5/22/2026$106.00$0.259Call1,012228677449
(+187)		130.34%
(-15.33%)		0.088582114
5/22/2026$107.00$0.203Call28620109422
(+38)		132.18%
(-14.71%)		0.0716646
5/22/2026$108.00$11.873Put1 - 171
(+0)		134.04%
(-14.06%)		-0.9447651
5/22/2026$108.00$0.160Call495111183419
(+75)		134.04%
(-14.06%)		0.05784562
5/22/2026$109.00$12.840Put11 - 51
(+50)		135.89%
(-13.39%)		-0.9561391
5/22/2026$109.00$0.126Call33416318
(+81)		135.89%
(-13.38%)		0.04662512
5/22/2026$110.00$0.099Call3,7271,8411,3342839
(+323)		132.21%
(-18.91%)		0.037531237
5/22/2026$111.00$14.796Put5 - - 31
(+0)		139.58%
(-12.02%)		-0.9726935
5/22/2026$111.00$0.078Call191698
(-2)		139.58%
(-12.02%)		0.03018810
5/22/2026$112.00$15.781Put5 - - 1
(+0)		141.40%
(-11.33%)		-0.978595
5/22/2026$112.00$0.062Call144749440
(-29)		141.40%
(-11.32%)		0.02426316
5/22/2026$113.00$0.049Call2123625223
(+138)		143.20%
(-10.63%)		0.01949418
5/22/2026$114.00$0.038Call31120225
(+116)		144.97%
(-9.94%)		0.0156577
5/22/2026$115.00$0.030Call26624591444
(+806)		146.72%
(-9.26%)		0.01257529
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ASTS) was last updated on 5/22/2026 by MarketBeat.com Staff.
From Our Partners
System failure: The strongest leverage for gold…
$9 trillion in U.S. debt must be refinanced in 2026 - at current rates - while the largest foreign buyers of T...
Golden Portfolio | Sponsoredtc pixel
I had never heard of this 1888 account
An investment account dating back to 1888 has quietly delivered average annual returns of 29% over the last 25...
The Oxford Club | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...
Eagle Publishing | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
SpaceX controls two-thirds of all satellites - and it is about to go public
SpaceX is targeting an IPO on June 11th, with trading set to begin June 12th and the roadshow kicking off June...
NXT Wave Research | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
How to Profit from Elon’s AI lab before it goes public
Elon Musk's AI lab has partnered with the Department of Defense, Oracle, and Palantir - and he just filed conf...
InvestorPlace | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel