$70.98
-0.54-0.76%
At close: Aug 14, 5:00 PM EST
$70.90
-0.08-0.11%
After Hours: Aug 14, 7:56 PM EST
AST SpaceMobile Inc Option Chain
ASTSNASDAQ
Earnings: Q2 2026 Earnings were released on Mon Aug 10th, after the market close
Conference Call: The most recent conference call started at 5:00 PM, 6 days agoClick to view the webcast
AST SpaceMobile Options
View AST SpaceMobile (ASTS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.49
P/C Ratio (OI)
0.46
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price27.4Jul 27, 2026
Change
-0%
Bid39.2
Ask42.85
volume0
Intrest2
Strike
30
30
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest173
Last Price36.84Aug 13, 2026
Change
-0%
Bid34.2
Ask37.95
volume0
Intrest102
Strike
35
35
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest1408
Last Price31Aug 14, 2026
Change
0.92.82%
Bid29.45
Ask32.9
volume10
Intrest328
Strike
40
40
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.03
volume72
Intrest3074
Last Price24.43Aug 14, 2026
Change
4.5715.76%
Bid24.2
Ask27.95
volume23
Intrest95
Strike
45
45
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest3462
Last Price19.11Aug 03, 2026
Change
-0%
Bid23.2
Ask26.95
volume0
Intrest1
Strike
46
46
Last Price0.03Aug 12, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest161
Last Price14.2Jul 31, 2026
Change
-0%
Bid22.2
Ask25.35
volume0
Intrest44
Strike
47
47
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.1
volume3
Intrest265
Last Price11.48Jul 24, 2026
Change
-0%
Bid21.2
Ask24.65
volume0
Intrest2
Strike
48
48
Last Price0.02Aug 14, 2026
Change
0.01100%
Bid-
Ask0.02
volume29
Intrest224
Last Price22.5Aug 07, 2026
Change
-0%
Bid20.2
Ask23.95
volume0
Intrest2
Strike
49
49
Last Price0.04Aug 12, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest152
Last Price21.3Aug 14, 2026
Change
3.413.77%
Bid19.2
Ask22.95
volume1
Intrest363
Strike
50
50
Last Price0.03Aug 14, 2026
Change
-0%
Bid0.02
Ask0.06
volume975
Intrest8492
Last Price23.3Aug 12, 2026
Change
-0%
Bid18.2
Ask21.95
volume0
Intrest20
Strike
51
51
Last Price0.03Aug 14, 2026
Change
0.0125%
Bid-
Ask0.1
volume1
Intrest223
Last Price22.35Aug 12, 2026
Change
-0%
Bid17.25
Ask20.95
volume0
Intrest16
Strike
52
52
Last Price0.14Aug 14, 2026
Change
0.1250%
Bid0.02
Ask0.1
volume135
Intrest464
Last Price18.4Aug 10, 2026
Change
-0%
Bid16.25
Ask19.95
volume0
Intrest18
Strike
53
53
Last Price0.05Aug 14, 2026
Change
0.0125%
Bid0.01
Ask0.1
volume1
Intrest236
Last Price16.45Aug 11, 2026
Change
-0%
Bid15.25
Ask19
volume0
Intrest32
Strike
54
54
Last Price0.04Aug 14, 2026
Change
-0%
Bid0.01
Ask0.04
volume206
Intrest2856
Last Price15.55Aug 14, 2026
Change
0.975.87%
Bid14.25
Ask18
volume2
Intrest261
Strike
55
55
Last Price0.06Aug 14, 2026
Change
-0%
Bid0.05
Ask0.1
volume1126
Intrest3128
Last Price14.46Aug 14, 2026
Change
1.268.02%
Bid13.25
Ask17.1
volume10
Intrest164
Strike
56
56
Last Price0.19Aug 14, 2026
Change
0.1111.11%
Bid0.01
Ask0.22
volume4
Intrest166
Last Price15.95Aug 12, 2026
Change
-0%
Bid12.85
Ask15.75
volume0
Intrest213
Strike
57
57
Last Price0.09Aug 14, 2026
Change
0.0218.18%
Bid0.05
Ask0.2
volume323
Intrest810
Last Price14.47Aug 07, 2026
Change
-0%
Bid11.35
Ask14.75
volume0
Intrest84
Strike
58
58
Last Price0.08Aug 14, 2026
Change
0.0746.67%
Bid0.08
Ask0.14
volume65
Intrest192
Last Price11.72Aug 14, 2026
Change
1.3510.33%
Bid11.2
Ask13.8
volume6
Intrest89
Strike
59
59
Last Price0.14Aug 14, 2026
Change
0.0422.22%
Bid0.04
Ask0.36
volume43
Intrest333
Last Price10.77Aug 14, 2026
Change
1.3110.84%
Bid9.8
Ask11.95
volume26
Intrest2540
Strike
60
60
Last Price0.18Aug 14, 2026
Change
0.0625%
Bid0.17
Ask0.2
volume666
Intrest2821
Last Price9.9Aug 14, 2026
Change
0.98.33%
Bid8.45
Ask12.15
volume11
Intrest179
Strike
61
61
Last Price0.25Aug 14, 2026
Change
0.0721.88%
Bid0.05
Ask0.49
volume210
Intrest398
Last Price9.02Aug 14, 2026
Change
3.1826.07%
Bid8.2
Ask9.9
volume5
Intrest286
Strike
62
62
Last Price0.32Aug 14, 2026
Change
0.123.81%
Bid0.28
Ask0.35
volume165
Intrest420
Last Price8.1Aug 14, 2026
Change
1.111.96%
Bid8.2
Ask8.9
volume64
Intrest185
Strike
63
63
Last Price0.48Aug 14, 2026
Change
-0%
Bid0.43
Ask0.5
volume674
Intrest1117
Last Price7.05Aug 14, 2026
Change
4.1537.05%
Bid7.35
Ask7.95
volume108
Intrest106
Strike
64
64
Last Price0.63Aug 14, 2026
Change
0.0710%
Bid0.53
Ask0.72
volume935
Intrest671
Last Price6.72Aug 14, 2026
Change
0.466.41%
Bid6.55
Ask7
volume143
Intrest4483
Strike
65
65
Last Price0.82Aug 14, 2026
Change
0.099.89%
Bid0.78
Ask0.85
volume1219
Intrest6539
Last Price5.85Aug 14, 2026
Change
0.8212.29%
Bid4.5
Ask7.95
volume78
Intrest602
Strike
66
66
Last Price1.05Aug 14, 2026
Change
0.1411.76%
Bid1.03
Ask1.15
volume251
Intrest421
Last Price5.3Aug 14, 2026
Change
0.711.67%
Bid4.65
Ask6.05
volume54
Intrest93
Strike
67
67
Last Price1.37Aug 14, 2026
Change
0.138.67%
Bid1.29
Ask1.41
volume578
Intrest390
Last Price4.26Aug 14, 2026
Change
1.2422.55%
Bid3.7
Ask6.25
volume300
Intrest1301
Strike
68
68
Last Price1.71Aug 14, 2026
Change
0.15.52%
Bid1.63
Ask1.75
volume848
Intrest516
Last Price4.15Aug 14, 2026
Change
0.6513.54%
Bid3.95
Ask4.35
volume90
Intrest358
Strike
69
69
Last Price2.07Aug 14, 2026
Change
0.052.36%
Bid2.05
Ask2.26
volume539
Intrest856
Last Price3.54Aug 14, 2026
Change
0.6615.71%
Bid3.45
Ask3.65
volume1894
Intrest4835
Strike
70
70
Last Price2.57Aug 14, 2026
Change
0.062.28%
Bid2.48
Ask2.6
volume2514
Intrest10822
Last Price3Aug 14, 2026
Change
0.7419.79%
Bid2.92
Ask3.2
volume293
Intrest162
Strike
71
71
Last Price3.06Aug 14, 2026
Change
0.124.08%
Bid2.97
Ask3.2
volume218
Intrest174
Last Price2.59Aug 14, 2026
Change
0.6119.06%
Bid2.53
Ask2.71
volume658
Intrest214
Strike
72
72
Last Price3.65Aug 14, 2026
Change
0.082.24%
Bid3.4
Ask3.8
volume78
Intrest89
Last Price2.25Aug 14, 2026
Change
0.7123.99%
Bid2.15
Ask2.39
volume488
Intrest248
Strike
73
73
Last Price4.25Aug 14, 2026
Change
0.4411.55%
Bid3.05
Ask4.4
volume54
Intrest94
Last Price1.93Aug 14, 2026
Change
0.7828.78%
Bid1.84
Ask1.99
volume391
Intrest281
Strike
74
74
Last Price5.43Aug 14, 2026
Change
0.6513.6%
Bid4.65
Ask5.1
volume71
Intrest186
Last Price1.64Aug 14, 2026
Change
0.4621.9%
Bid1.6
Ask1.7
volume3468
Intrest8156
Strike
75
75
Last Price5.5Aug 14, 2026
Change
0.132.31%
Bid5.55
Ask5.85
volume232
Intrest2112
Last Price1.4Aug 14, 2026
Change
0.5728.93%
Bid1.33
Ask1.44
volume227
Intrest147
Strike
76
76
Last Price6.38Aug 14, 2026
Change
0.162.57%
Bid6.2
Ask6.6
volume30
Intrest63
Last Price1.18Aug 14, 2026
Change
0.4728.48%
Bid1.11
Ask1.27
volume565
Intrest737
Strike
77
77
Last Price6.59Aug 14, 2026
Change
0.579.47%
Bid5.95
Ask8.2
volume1
Intrest13
Last Price1.03Aug 14, 2026
Change
0.4731.33%
Bid1
Ask1.07
volume416
Intrest143
Strike
78
78
Last Price7.8Aug 14, 2026
Change
0.273.59%
Bid7.55
Ask9.45
volume65
Intrest20
Last Price0.87Aug 14, 2026
Change
0.3528.69%
Bid0.82
Ask0.97
volume200
Intrest200
Strike
79
79
Last Price8.35Aug 14, 2026
Change
0.11.21%
Bid7.3
Ask9.9
volume50
Intrest84
Last Price0.76Aug 14, 2026
Change
0.2927.62%
Bid0.74
Ask0.78
volume5959
Intrest9827
Strike
80
80
Last Price9.85Aug 14, 2026
Change
0.758.24%
Bid9.3
Ask9.95
volume117
Intrest3980
Last Price0.64Aug 14, 2026
Change
0.2427.27%
Bid0.61
Ask0.71
volume396
Intrest503
Strike
81
81
Last Price10.3Aug 14, 2026
Change
1.922.62%
Bid9.05
Ask10.85
volume2
Intrest46
Last Price0.38Aug 14, 2026
Change
0.1224%
Bid0.36
Ask0.39
volume2352
Intrest12265
Strike
85
85
Last Price14.8Aug 14, 2026
Change
0.956.86%
Bid12.6
Ask16.2
volume10
Intrest9285
Last Price0.22Aug 14, 2026
Change
0.0724.14%
Bid0.2
Ask0.24
volume2195
Intrest8147
Strike
90
90
Last Price19.25Aug 14, 2026
Change
0.452.39%
Bid18.4
Ask20.05
volume19
Intrest1004
Last Price0.13Aug 14, 2026
Change
0.0940.91%
Bid0.11
Ask0.15
volume637
Intrest6625
Strike
95
95
Last Price24.57Aug 14, 2026
Change
1.46.04%
Bid22.9
Ask25.3
volume33
Intrest1373
Last Price0.09Aug 14, 2026
Change
0.0218.18%
Bid0.08
Ask0.09
volume1629
Intrest25412
Strike
100
100
Last Price29.7Aug 14, 2026
Change
1.635.81%
Bid27.15
Ask30.9
volume25
Intrest3365
Last Price0.05Aug 14, 2026
Change
0.0337.5%
Bid0.05
Ask0.1
volume109
Intrest4624
Strike
105
105
Last Price35.12Aug 14, 2026
Change
3.6711.67%
Bid32.1
Ask35.9
volume2
Intrest230
Last Price0.05Aug 14, 2026
Change
0.0116.67%
Bid0.02
Ask0.06
volume223
Intrest6802
Strike
110
110
Last Price39.33Aug 14, 2026
Change
3.168.74%
Bid36.95
Ask41.05
volume13
Intrest65
Last Price0.04Aug 14, 2026
Change
0.0120%
Bid0.01
Ask0.07
volume386
Intrest3416
Strike
115
115
Last Price41.13Aug 12, 2026
Change
-0%
Bid42.1
Ask45.85
volume0
Intrest39
Last Price0.04Aug 14, 2026
Change
0.0120%
Bid-
Ask0.04
volume182
Intrest4301
Strike
120
120
Last Price48.25Aug 14, 2026
Change
1.613.45%
Bid47.1
Ask50.85
volume1
Intrest866
Last Price0.03Aug 14, 2026
Change
0.0150%
Bid0.01
Ask0.05
volume48
Intrest2530
Strike
125
125
Last Price50.95Aug 12, 2026
Change
-0%
Bid52.1
Ask55.85
volume0
Intrest864
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.03
volume96
Intrest2917
Strike
130
130
Last Price71.36Jul 20, 2026
Change
-0%
Bid57.2
Ask60.85
volume0
Intrest5
Last Price0.02Aug 14, 2026
Change
0.0250%
Bid-
Ask0.03
volume10
Intrest1419
Strike
135
135
Last Price80.98Jul 16, 2026
Change
-0%
Bid62.1
Ask65.85
volume0
Intrest1
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1289
Strike
140
140
Last Price68.98Aug 13, 2026
Change
-0%
Bid67.1
Ask70.85
volume0
Intrest26
Last Price0.03Aug 12, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1235
Strike
145
145
Last Price62.67Jun 15, 2026
Change
-0%
Bid72.7
Ask75.85
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.02
volume31
Intrest7692
Strike
150
150
Last Price81.35Aug 11, 2026
Change
-0%
Bid77.1
Ask80.85
volume0
Intrest0
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest588
Strike
155
155
Last Price85.64Jul 14, 2026
Change
-0%
Bid82.1
Ask85.85
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2733
Strike
160
160
Last Price91.25Aug 11, 2026
Change
-0%
Bid87.15
Ask90.85
volume0
Intrest0
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest744
Strike
165
165
Last Price59.5May 26, 2026
Change
-0%
Bid92.1
Ask95.85
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest820
Strike
170
170
Last Price85.88Jun 15, 2026
Change
-0%
Bid97.1
Ask100.85
volume0
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest500
Strike
175
175
Last Price90.69Jun 15, 2026
Change
-0%
Bid102.1
Ask105.85
volume0
Intrest0
Last Price0.04Aug 14, 2026
Change
0.03300%
Bid-
Ask0.03
volume5
Intrest2458
Strike
180
180
Last Price107.72Aug 13, 2026
Change
-0%
Bid107.1
Ask110.85
volume0
Intrest3
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest182
Strike
185
185
Last Price112.74Aug 13, 2026
Change
-0%
Bid112.75
Ask115.85
volume0
Intrest0
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1939
Strike
190
190
Last Price106.65Jul 02, 2026
Change
-0%
Bid117.1
Ask120.85
volume0
Intrest0
