Free Trial
→ The End of Elon Musk…? (From Brownstone Research) (Ad) Free ASTS Stock Alerts

AST SpaceMobile (ASTS) Options Chain & Prices

AST SpaceMobile logo
$54.22 -0.11 (-0.20%)
Closing price 07/28/2025 04:00 PM Eastern
Extended Trading
$53.88 -0.34 (-0.63%)
As of 08:43 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
8/1/2025$43.50$0.063Put22 - 2034
(+0)		111.79%
(+19.20%)		-0.0258522
8/1/2025$44.00$0.073Put61251254
(+18)		109.55%
(+18.48%)		-0.02979452
8/1/2025$44.00$10.400Call23 - 22132
(-1)		109.55%
(+18.48%)		0.9704026
8/1/2025$44.50$0.084Put3671656
(+0)		107.38%
(+17.77%)		-0.03441723
8/1/2025$45.00$0.098Put1521776486
(+169)		105.30%
(+17.05%)		-0.03984833
8/1/2025$45.00$9.426Call413484
(-2)		105.30%
(+17.05%)		0.9603562
8/1/2025$45.50$0.114Put2231634
(+0)		105.68%
(+18.71%)		-0.04621921
8/1/2025$46.00$0.133Put2671161303
(+170)		102.16%
(+16.39%)		-0.05370128
8/1/2025$46.50$0.157Put42717457
(+5)		99.55%
(+14.88%)		-0.06247910
8/1/2025$47.00$0.184Put2,0881137354
(+119)		97.84%
(+14.15%)		-0.07275733
8/1/2025$47.00$7.514Call58524292
(+23)		97.84%
(+14.15%)		0.9274978
8/1/2025$48.00$0.258Put552159138284
(+145)		94.74%
(+12.71%)		-0.09873152
8/1/2025$48.00$6.588Call321468
(+5)		94.74%
(+12.71%)		0.9015752
8/1/2025$48.50$0.306Put1411366
(+11)		93.38%
(+12.01%)		-0.11492212
8/1/2025$48.50$6.137Call6 - - 28
(+1)		93.38%
(+12.01%)		0.8854243
8/1/2025$49.00$0.364Put2,787174401112
(+874)		92.15%
(+11.31%)		-0.13352576
8/1/2025$49.00$5.695Call58125249
(+7)		92.15%
(+11.31%)		0.86686611
8/1/2025$49.50$0.433Put1265744185
(+103)		91.06%
(+10.64%)		-0.1547828
8/1/2025$49.50$5.264Call32 - 19
(+0)		91.06%
(+10.64%)		0.8456692
8/1/2025$50.00$0.514Put8782853401235
(+558)		90.12%
(+9.99%)		-0.178796204
8/1/2025$50.00$4.846Call21043102652
(+47)		90.12%
(+9.99%)		0.82171153
8/1/2025$51.00$0.724Put30151156554
(+273)		88.71%
(+8.81%)		-0.23535591
8/1/2025$51.00$4.056Call581833317
(+198)		88.71%
(+8.81%)		0.7653215
8/1/2025$52.00$1.008Put65323932714663
(+307)		89.08%
(+8.14%)		-0.30248133
8/1/2025$52.00$3.340Call19110235384
(+93)		87.94%
(+7.81%)		0.69844840
8/1/2025$53.00$1.378Put4421171562461
(+269)		87.78%
(+7.03%)		-0.377498105
8/1/2025$53.00$2.710Call31146185322
(+182)		87.78%
(+7.03%)		0.62373471
8/1/2025$54.00$1.840Put1,1628472031595
(+113)		89.58%
(+7.87%)		-0.456293165
8/1/2025$54.00$2.171Call9183663321287
(+593)		88.19%
(+6.48%)		0.545267177
8/1/2025$55.00$2.393Put6442173302009
(+1294)		89.08%
(+6.14%)		-0.53432159
8/1/2025$55.00$1.723Call1,3433955992029
(+1037)		90.44%
(+6.62%)		0.46757329
8/1/2025$56.00$3.029Put24610697479
(+282)		90.35%
(+6.01%)		-0.60769962
8/1/2025$56.00$1.358Call674230235703
(+452)		90.35%
(+7.17%)		0.394501147
8/1/2025$57.00$3.739Put39 - 28506
(+154)		91.90%
(+6.01%)		-0.67383923
8/1/2025$57.00$1.067Call16,033359504918
(+184)		91.96%
(+6.07%)		0.328629317
8/1/2025$58.00$4.511Put27 - 22178
(-7)		93.66%
(+6.13%)		-0.73151810
8/1/2025$58.00$0.837Call758246377752
(+244)		93.66%
(+6.13%)		0.271171202
8/1/2025$59.00$5.332Put21 - 21123
(+16)		95.57%
(+6.32%)		-0.7805914
8/1/2025$59.00$0.657Call16,08644967315675
(+15061)		93.63%
(-0.38%)		0.222272225
8/1/2025$60.00$6.193Put150 - 77406
(+217)		97.56%
(+6.58%)		-0.82161557
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

Here’s the full story for you.
8/1/2025$60.00$0.516Call1,4425553533966
(+168)		96.89%
(+7.74%)		0.181393305
8/1/2025$61.00$7.085Put21192
(+83)		99.60%
(+6.87%)		-0.8554712
8/1/2025$61.00$0.406Call62022464410
(+221)		99.60%
(+6.87%)		0.14764281
8/1/2025$62.00$8.002Put20 - 2054
(+1)		101.66%
(+7.19%)		-0.8831163
8/1/2025$62.00$0.321Call3868474572
(+238)		101.66%
(+5.62%)		0.12002254
8/1/2025$63.00$8.937Put3 - 391
(-1)		103.73%
(+7.52%)		-0.9056183
8/1/2025$63.00$0.254Call1,34943573514644
(+189)		103.73%
(+10.10%)		0.09755134
8/1/2025$64.00$0.202Call1653335391
(+237)		105.78%
(+7.87%)		0.07931237
8/1/2025$65.00$10.847Put2222055
(-17)		107.81%
(+8.22%)		-0.9386173
8/1/2025$65.00$0.161Call9934361171053
(+57)		107.81%
(+9.73%)		0.064558104
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 7/29/2025 by MarketBeat.com Staff
From Our Partners
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 | Sponsored
Your Bank Account Is No Longer Safe
What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...
Priority Gold | Sponsored
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsored
I was wrong about Trump
I made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...
Porter & Company | Sponsored
Google did what!?!?
A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...
Stansberry Research | Sponsored
Treasury Secretary Bessent Is Betting Big on Gold
When the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...
Golden Portfolio | Sponsored
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsored
Turn $1K into $50K with This DeFi Gem
I've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...
Crypto 101 Media | Sponsored