Free Trial

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.

ASTS Put and Call Options List

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


This page (NASDAQ:ASTS) was last updated on 10/15/2025 by MarketBeat.com Staff
From Our Partners