Free Trial
→ Elon’s Secret Social Security Bombshell (From Banyan Hill Publishing) (Ad)tc pixel Free ASTS Stock Alerts

AST SpaceMobile (ASTS) Options Chain & Prices

AST SpaceMobile logo
$36.91 -3.86 (-9.47%)
Closing price 09/9/2025 04:00 PM Eastern
Extended Trading
$37.49 +0.59 (+1.58%)
As of 05:52 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 Polygon.io. Learn more.
Compare

ASTS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/12/2025$30.00$0.070Put6093871132112
(+938)		134.41%
(-8.35%)		-0.03822486
9/12/2025$30.00$7.076Call6 - - 12
(+1)		134.35%
(-8.41%)		0.9625182
9/12/2025$31.00$0.104Put1,4011,2011291421
(+36)		126.49%
(-9.60%)		-0.0560749
9/12/2025$31.00$6.119Call1 - - 2
(+2)		126.55%
(-9.54%)		0.9449951
9/12/2025$32.00$0.154Put28915210530
(+190)		119.06%
(-10.61%)		-0.08248948
9/12/2025$32.00$5.161Call1 - - 26
(+0)		119.06%
(-10.61%)		0.9184611
9/12/2025$33.00$0.233Put670382201886
(+658)		112.26%
(-11.26%)		-0.121312153
9/12/2025$33.00$4.240Call152112
(+2)		112.20%
(-11.32%)		0.8793628
9/12/2025$34.00$0.358Put699203375639
(+313)		106.14%
(-11.53%)		-0.179263
9/12/2025$34.00$3.374Call591725101
(+1)		106.19%
(-11.48%)		0.82294231
9/12/2025$35.00$0.554Put2,4856501,3401866
(+349)		97.09%
(-15.09%)		-0.259359501
9/12/2025$35.00$2.569Call7045470
(+1)		101.26%
(-10.93%)		0.74329637
9/12/2025$36.00$0.853Put1,668589732956
(+502)		97.87%
(-9.26%)		-0.362596276
9/12/2025$36.00$1.869Call26914202
(+44)		97.87%
(-9.26%)		0.63988318
9/12/2025$36.50$1.057Put575251170310
(+310)		96.88%
(-7.92%)		-0.422792184
9/12/2025$36.50$1.568Call474269930
(+0)		96.89%
(-7.91%)		0.58132473
9/12/2025$37.00$1.294Put17,35394187115252
(+43)		96.42%
(-6.20%)		-0.484063405
9/12/2025$37.00$1.304Call1,10652445251
(+11)		96.42%
(-6.20%)		0.52061242
9/12/2025$37.50$1.570Put762403246228
(+228)		96.47%
(-4.88%)		-0.545121144
9/12/2025$37.50$1.078Call1,66782062316
(+16)		96.47%
(-4.15%)		0.460057309
9/12/2025$38.00$1.875Put9934533481368
(+305)		97.00%
(-1.80%)		-0.602536185
9/12/2025$38.00$0.887Call2,7601,532849455
(+1)		97.00%
(-1.80%)		0.401921423
9/12/2025$38.50$2.226Put1391264230
(+230)		98.00%
(+0.80%)		-0.65792343
9/12/2025$38.50$0.727Call1,48695743725
(+25)		95.33%
(-1.88%)		0.346958215
9/12/2025$39.00$2.592Put19,50926814119930
(+621)		99.33%
(+3.49%)		-0.705787168
9/12/2025$39.00$0.599Call714271160317
(+41)		99.36%
(-1.93%)		0.298491169
9/12/2025$39.50$2.990Put351815165
(+165)		101.01%
(+6.28%)		-0.74878814
9/12/2025$39.50$0.495Call1606370102
(+102)		101.04%
(+6.31%)		0.25585660
9/12/2025$40.00$3.407Put7232642552468
(+125)		102.93%
(+9.04%)		-0.785906170
9/12/2025$40.00$0.411Call2,8806851,4641379
(+881)		102.76%
(+8.11%)		0.219001492
9/12/2025$40.50$3.849Put178879
(+79)		105.10%
(+11.78%)		-0.8182537
9/12/2025$40.50$0.343Call30918435153
(+153)		105.10%
(+11.78%)		0.18750776
9/12/2025$41.00$4.288Put2,5381,6162882552
(+126)		107.33%
(+14.29%)		-0.844396390
9/12/2025$41.00$0.289Call507118212416
(+334)		107.38%
(+12.88%)		0.160802125
9/12/2025$41.50$4.745Put11 - 19
(+19)		109.72%
(+16.69%)		-0.8670691
9/12/2025$41.50$0.244Call1362856291
(+291)		109.77%
(+16.74%)		0.13826142
9/12/2025$42.00$5.210Put9412572951542
(-49)		112.19%
(+18.90%)		-0.886028199
9/12/2025$42.00$0.208Call36,5844441,34335265
(+34871)		110.28%
(+16.99%)		0.119252490
9/12/2025$42.50$0.178Call354110193207
(+207)		114.77%
(+18.61%)		0.10323762
9/12/2025$43.00$6.167Put122193668
(+1)		117.33%
(+22.85%)		-0.91585219
9/12/2025$43.00$0.154Call542563591064
(-22)		117.33%
(+21.38%)		0.089708128
9/12/2025$43.50$0.134Call76629158
(+158)		119.85%
(+24.47%)		0.07850325
9/12/2025$44.00$7.133Put76 - 17992
(-48)		122.50%
(+26.06%)		-0.93695131
9/12/2025$44.00$0.116Call39210916433277
(+907)		122.44%
(+26.00%)		0.06875785
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 9/10/2025 by MarketBeat.com Staff
From Our Partners
“HELIOS”: My No. 1 Investment of the 2020s
A mysterious new energy technology — backed by Nvidia, Google, and even legendary investors like Stanley Druck...
Stansberry Research | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
Alert: Prepare for Trump's Dollar Overhaul
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
NVDA: The cracks are beginning to show
The media hasn't caught up to the story yet, but when they do, this stock could leave Nvidia in the dust. I...
InvestorPlace | Sponsoredtc pixel
October 16 Changes the Microchip Game — and Investing
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
Wall Street Legend Names #1 ‘Hidden’ AI Stock
50-year Wall Street legend says to forget NVDA. For the biggest potential gains, it's time to move your money ...
Chaikin Analytics | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel