Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

AST SpaceMobile (ASTS) Options Chain & Prices

AST SpaceMobile logo
$47.07 +2.09 (+4.65%)
Closing price 04:00 PM Eastern
Extended Trading
$47.60 +0.53 (+1.14%)
As of 05:04 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
8/22/2025$38.00$0.022Put14951301207
(+36)		152.94%
(+20.22%)		-0.01665748
8/22/2025$39.00$0.033Put1518122322
(+20)		141.82%
(+15.59%)		-0.02598459
8/22/2025$39.50$0.041Put43 - 80
(-7)		136.35%
(+13.25%)		-0.0327232
8/22/2025$40.00$0.052Put23420771366
(+31)		130.96%
(+10.90%)		-0.04146122
8/22/2025$40.50$0.067Put16113319
(+88)		125.67%
(+8.55%)		-0.0528427
8/22/2025$41.00$0.086Put6413321553
(+372)		120.50%
(+6.20%)		-0.06775922
8/22/2025$41.00$4.109Call1 - 1115
(-11)		120.50%
(+6.20%)		0.9320811
8/22/2025$41.50$0.112Put4811366
(+49)		115.50%
(+3.89%)		-0.08738410
8/22/2025$41.50$3.635Call1 - - 203
(+2)		115.50%
(+3.89%)		0.9124561
8/22/2025$42.00$0.146Put338282671749
(-269)		110.72%
(+1.65%)		-0.1132338
8/22/2025$42.00$3.170Call65 - 100
(+66)		110.72%
(+1.65%)		0.886612
8/22/2025$42.50$0.194Put4693255
(+66)		106.24%
(-0.48%)		-0.14717714
8/22/2025$43.00$0.261Put313109721465
(-3)		102.18%
(-1.05%)		-0.19133841
8/22/2025$43.00$2.285Call5 - - 294
(+95)		102.18%
(-2.39%)		0.8085011
8/22/2025$43.50$0.353Put44321320
(-14)		98.68%
(-3.97%)		-0.24763516
8/22/2025$43.50$1.877Call116375
(+61)		98.68%
(-3.97%)		0.7522057
8/22/2025$44.00$0.480Put1457040707
(-1036)		97.48%
(-3.51%)		-0.31692335
8/22/2025$44.00$1.504Call82522424
(+287)		95.93%
(-5.07%)		0.68291923
8/22/2025$44.50$0.652Put974332244
(+4)		94.12%
(-5.51%)		-0.39775427
8/22/2025$44.50$1.176Call19813738222
(+189)		94.12%
(-5.51%)		0.60209529
8/22/2025$45.00$0.875Put8412171508
(+3)		93.39%
(-5.19%)		-0.48554233
8/22/2025$45.00$0.900Call7331202901021
(+829)		93.39%
(-5.19%)		0.51432999
8/22/2025$45.50$1.154Put18111391
(-34773)		93.80%
(-4.06%)		-0.57332514
8/22/2025$45.50$0.679Call21845141385
(+334)		93.80%
(-4.06%)		0.42659920
8/22/2025$46.00$1.484Put5425960
(+33)		95.25%
(-2.23%)		-0.65425818
8/22/2025$46.00$0.509Call360271381032
(+751)		94.90%
(-2.58%)		0.34576864
8/22/2025$46.50$1.858Put30524223
(-5)		97.57%
(+0.14%)		-0.7239945
8/22/2025$46.50$0.383Call1231934339
(+25)		97.57%
(+0.14%)		0.2762130
8/22/2025$47.00$2.265Put2613 - 1538
(-88)		100.54%
(+2.86%)		-0.78121636
8/22/2025$47.00$0.290Call1,5006524711384
(+577)		100.54%
(+2.86%)		0.21922890
8/22/2025$47.50$2.698Put12 - 1337
(-52)		103.98%
(+5.74%)		-0.8267835
8/22/2025$47.50$0.223Call643315887
(-16)		103.98%
(+5.74%)		0.1739615
8/22/2025$48.00$3.149Put8512685
(-250)		107.73%
(+8.68%)		-0.86248922
8/22/2025$48.00$0.174Call15031551994
(+1261)		107.73%
(+8.68%)		0.13857437
8/22/2025$48.50$3.613Put20 - 17428
(-5)		111.68%
(+11.60%)		-0.8902667
8/22/2025$48.50$0.137Call7542572421470
(-34709)		111.68%
(+11.60%)		0.11108382
8/22/2025$49.00$4.085Put44 - - 301
(-15)		115.75%
(+14.44%)		-0.9118396
8/22/2025$49.00$0.109Call91525631
(+29)		115.75%
(+14.44%)		0.0897331
8/22/2025$49.50$4.565Put22201135
(+3)		119.89%
(+17.19%)		-0.9287269
8/22/2025$49.50$0.089Call13410021594
(-88)		119.89%
(+17.19%)		0.07306941
"I'm risking my reputation on this" (Ad)

A massive supply shock is building in the crypto market that could send Bitcoin to $300,000 this year. That's why we've rushed to update our book "Crypto Revolution" – to show you exactly how to position yourself for this historic opportunity.tc pixel

Click here to claim your FREE copy now!
8/22/2025$50.00$5.049Put82 - 3725
(-149)		124.05%
(+19.84%)		-0.9419519
8/22/2025$50.00$0.072Call482592541602
(+24)		124.05%
(+20.93%)		0.05998885
8/22/2025$50.50$5.537Put15 - - 320
(-3)		128.23%
(+22.38%)		-0.9524025
8/22/2025$50.50$0.060Call22 - 20310
(+34)		128.23%
(+22.38%)		0.049658
8/22/2025$51.00$6.028Put101 - 137
(-24)		132.38%
(+24.82%)		-0.960717
8/22/2025$51.00$0.050Call7512551004
(-459)		132.38%
(+24.82%)		0.04140425
8/22/2025$51.50$0.042Call90215331
(+28)		136.51%
(+27.17%)		0.03478613
8/22/2025$52.00$7.014Put131 - 185
(-14)		140.61%
(+29.42%)		-0.9727294
8/22/2025$52.00$0.036Call618261531
(+10)		140.61%
(+29.42%)		0.02942516
8/22/2025$52.50$7.509Put55 - 36
(+0)		144.66%
(+31.59%)		-0.9770721
8/22/2025$52.50$0.031Call31 - 27368
(-89)		144.66%
(+31.59%)		0.0250528
8/22/2025$53.00$8.006Put188190
(-5)		148.66%
(+33.69%)		-0.980628
8/22/2025$53.00$0.026Call337316161017
(-242)		148.66%
(+33.69%)		0.02146124
8/22/2025$53.50$0.023Call52120369
(-5)		152.62%
(+35.72%)		0.0184877
8/22/2025$54.00$9.000Put8 - - 83
(-3)		156.53%
(+37.68%)		-0.9859593
8/22/2025$54.00$0.020Call14123981439
(-76)		156.53%
(+37.68%)		0.01601214
8/22/2025$55.00$9.996Put1 - - 272
(+1)		164.20%
(+41.43%)		-0.9896371
8/22/2025$55.00$0.015Call13020892466
(-118)		164.20%
(+41.43%)		0.0121928
8/22/2025$55.50$0.014Call6 - 5218
(+0)		167.96%
(+43.23%)		0.0107084
8/22/2025$56.00$0.012Call19 - 19556
(+30)		171.67%
(+44.99%)		0.0094479
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 8/22/2025 by MarketBeat.com Staff
From Our Partners
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
BREAKING: The House just passed 3 pro-crypto bills!
The “top secret” DeFi play Our #1 Coin Report reveals which protocol is building this institutional bridge...
Crypto 101 Media | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
Tax Drain Deadline: Protect Your Wealth Before September 15th
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
A grave, grave error.
Nvidia just shattered records—hitting $4 trillion in valuation faster than any company in history. But one ...
Porter & Company | Sponsoredtc pixel
Could This Be the End of Retirement Worries?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel