Free Trial
MarketBeat All Access — Now with A.I. InsightsStart Free For 30 Days

AST SpaceMobile (ASTS) Options Chain & Prices

AST SpaceMobile logo
$94.50 +4.00 (+4.42%)
Closing price 10/14/2025 04:00 PM Eastern
Extended Trading
$95.38 +0.88 (+0.93%)
As of 10/14/2025 08:00 PM 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
10/17/2025$76.00$0.279Put601032159
(+11)		151.88%
(+19.11%)		-0.04985918
10/17/2025$77.00$0.320Put3215893
(+6)		148.86%
(+18.34%)		-0.05700614
10/17/2025$77.00$17.939Call2 - - 286
(-420)		148.87%
(+18.35%)		0.9447761
10/17/2025$78.00$0.369Put149353300
(+55)		146.00%
(+17.53%)		-0.06528830
10/17/2025$78.00$16.988Call8251063
(+2)		146.01%
(+17.54%)		0.9365254
10/17/2025$78.50$0.396Put52125
(+7)		144.64%
(+17.12%)		-0.0699094
10/17/2025$79.00$0.426Put292120129474
(+161)		143.31%
(+16.70%)		-0.07488946
10/17/2025$79.00$16.046Call5 - 526
(-1)		143.32%
(+16.71%)		0.9269561
10/17/2025$80.00$0.494Put2,8251,4057884103
(-90)		140.79%
(+15.83%)		-0.086008253
10/17/2025$80.00$15.114Call9002411984064
(-162)		140.80%
(+18.79%)		0.915894149
10/17/2025$81.00$0.575Put61339360
(+101)		138.45%
(+14.95%)		-0.09880220
10/17/2025$81.00$14.195Call113 - 84
(-9)		138.46%
(+14.95%)		0.9031455
10/17/2025$81.50$0.621Put1 - - 230
(+17)		137.35%
(+14.50%)		-0.1059221
10/17/2025$81.50$13.741Call1 - - 18
(+2)		137.36%
(+14.50%)		0.8960711
10/17/2025$82.00$0.671Put1425451354
(+33)		136.30%
(+14.04%)		-0.11353658
10/17/2025$82.00$13.291Call1734215
(-4)		136.31%
(+14.05%)		0.88850311
10/17/2025$82.50$0.725Put3332872
(+4)		135.30%
(+13.58%)		-0.12165812
10/17/2025$82.50$12.846Call3215
(-1)		135.31%
(+13.59%)		0.880423
10/17/2025$83.00$0.784Put773158260219
(+59)		134.35%
(+13.13%)		-0.13024370
10/17/2025$83.00$12.405Call32162718
(-17)		134.35%
(+13.13%)		0.8717969
10/17/2025$83.50$0.848Put55221582
(+46)		133.44%
(+12.67%)		-0.13956525
10/17/2025$83.50$11.969Call61421943
(+8)		133.45%
(+12.67%)		0.86260612
10/17/2025$84.00$0.918Put5,5152,5792,641394
(-151)		132.27%
(+11.88%)		-0.149405165
10/17/2025$84.00$11.539Call1314552165
(-95)		132.60%
(+12.21%)		0.85283858
10/17/2025$85.00$1.074Put860264229995
(-2612)		131.06%
(+11.31%)		-0.170741182
10/17/2025$85.00$10.696Call5801511922144
(+133)		131.06%
(+11.31%)		0.831522103
10/17/2025$86.00$1.259Put795319353746
(+556)		129.73%
(+10.42%)		-0.19468464
10/17/2025$86.00$9.880Call2627137722
(-96)		129.73%
(+10.42%)		0.80775245
10/17/2025$86.50$1.362Put64212664
(+31)		129.14%
(+9.99%)		-0.20767126
10/17/2025$86.50$9.483Call3953263
(-3)		129.14%
(+9.99%)		0.79495210
10/17/2025$87.00$1.473Put2438599294
(+26)		121.04%
(+4.03%)		-0.22114587
10/17/2025$87.00$9.093Call1497248298
(-139)		128.61%
(+9.57%)		0.78154857
10/17/2025$87.50$1.593Put79421351
(+8)		128.13%
(+9.16%)		-0.23526734
10/17/2025$87.50$8.712Call311164101355
(+293)		128.13%
(+14.53%)		0.76754757
10/17/2025$88.00$1.721Put2459376205
(+95)		127.70%
(+8.76%)		-0.2499762
10/17/2025$88.00$8.340Call378225431393
(+101)		127.70%
(-1.91%)		0.75297265
10/17/2025$88.50$1.858Put77181015
(+7)		127.33%
(+8.38%)		-0.26519523
10/17/2025$88.50$7.977Call345880
(+57)		127.33%
(+8.38%)		0.73785213
10/17/2025$89.00$2.003Put189913867
(+17)		127.01%
(+8.01%)		-0.28078854
10/17/2025$89.00$7.623Call23983133125
(+38)		127.01%
(+8.01%)		0.72221666
10/17/2025$90.00$2.326Put1,221245583423
(+221)		126.06%
(+8.52%)		-0.313793266
10/17/2025$90.00$6.944Call3,8451,3801,7487059
(+436)		126.51%
(+8.17%)		0.689524548
10/17/2025$91.00$2.688Put1293740128
(+104)		123.16%
(+3.66%)		-0.34829747
10/17/2025$91.00$6.306Call2027785338
(+100)		126.21%
(+6.71%)		0.655255111
10/17/2025$92.00$3.094Put1,33527376783
(+82)		127.51%
(+7.59%)		-0.384108159
10/17/2025$92.00$5.709Call1,110335332591
(+213)		139.29%
(+19.37%)		0.619798216
10/17/2025$93.00$3.541Put81095251355
(+83)		126.13%
(+5.69%)		-0.420585123
10/17/2025$93.00$5.155Call470308101247
(+144)		126.13%
(+5.69%)		0.583605143
10/17/2025$94.00$4.032Put421654511
(+1)		126.32%
(+5.29%)		-0.457433100
10/17/2025$94.00$4.643Call38161165342
(+168)		126.32%
(+5.29%)		0.547118122
10/17/2025$95.00$4.564Put1,17233437154
(+1)		126.65%
(+4.96%)		-0.494068205
10/17/2025$95.00$4.173Call2,7511,1131,0622548
(+610)		131.53%
(+10.14%)		0.510787630
10/17/2025$96.00$5.138Put34516280
(+0)		127.11%
(+4.69%)		-0.530257
10/17/2025$96.00$3.743Call15310437170
(+130)		127.11%
(+4.69%)		0.47500668
10/17/2025$97.00$5.749Put464911480
(+0)		127.66%
(+4.48%)		-0.56535581
10/17/2025$97.00$3.351Call1,444850457573
(+345)		127.67%
(+4.48%)		0.440005180
10/17/2025$98.00$6.399Put6991103030
(+0)		128.72%
(+4.72%)		-0.59933682
10/17/2025$98.00$2.996Call705254297107
(+80)		128.32%
(+4.32%)		0.406351198
10/17/2025$99.00$7.082Put1951200
(+0)		129.04%
(+4.21%)		-0.63180617
10/17/2025$99.00$2.676Call4622338361
(+19)		129.05%
(+4.21%)		0.374144129
10/17/2025$100.00$7.798Put67529236139
(+5)		129.84%
(+4.14%)		-0.66266694
10/17/2025$100.00$2.389Call9,2723,7333,4476320
(+735)		134.49%
(+8.23%)		0.3436722,041
10/17/2025$101.00$8.542Put15 - 141
(+1)		130.69%
(+4.10%)		-0.6917583
10/17/2025$101.00$2.129Call6241146646
(+24)		130.69%
(+4.11%)		0.31469765
10/17/2025$102.00$9.315Put13 - 11
(+1)		131.59%
(+4.10%)		-0.7189948
10/17/2025$102.00$1.897Call1831152673
(+57)		131.59%
(+4.11%)		0.28764846
10/17/2025$103.00$1.689Call44141915
(+15)		132.52%
(+4.14%)		0.26240932
10/17/2025$104.00$1.504Call272193965
(+38)		133.49%
(+4.19%)		0.23899127
10/17/2025$105.00$11.769Put2 - 24
(+0)		134.47%
(+4.25%)		-0.7897612
10/17/2025$105.00$1.338Call1,9965915781374
(+426)		132.92%
(+2.03%)		0.217333261
10/17/2025$106.00$1.191Call6523154
(+4)		135.49%
(+4.35%)		0.19738323
10/17/2025$107.00$1.060Call18268819
(+9)		136.51%
(+4.45%)		0.17906924
10/17/2025$108.00$14.387Put3120
(+0)		137.53%
(+4.56%)		-0.8450233
10/17/2025$108.00$0.943Call14687275
(+3)		137.53%
(+4.57%)		0.16228626
10/17/2025$109.00$0.839Call46182011
(+10)		138.57%
(+4.70%)		0.14695939
10/17/2025$110.00$16.199Put43 - 91
(+0)		139.60%
(+4.83%)		-0.87432
10/17/2025$110.00$0.747Call2,0299456361869
(+257)		139.60%
(+4.83%)		0.133033332
10/17/2025$111.00$17.121Put4220
(+0)		140.64%
(+4.97%)		-0.8871134
10/17/2025$111.00$0.665Call659311
(+11)		140.64%
(+4.98%)		0.12025711
10/17/2025$112.00$18.052Put1 - - 0
(+0)		141.67%
(+5.12%)		-0.8986731
10/17/2025$112.00$0.592Call11639
(+9)		141.68%
(+5.13%)		0.10869910
10/17/2025$113.00$0.527Call433222984
(+4)		142.71%
(+5.28%)		0.09820827
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 10/15/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | 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
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Gold surges past $3,600 … but this has beat gold by 1,000x
Gold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...
Weiss Ratings | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel