$59.86
-0.05-0.08%
À la clôture: Sep 11, 5:00 PM EST
$59.73
-0.13-0.22%
Après les heures: 7:59 PM EST
AST SpaceMobile Inc Chaîne d'Options
ASTSNASDAQ
AST SpaceMobile Options
View AST SpaceMobile (ASTS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.38
P/C Ratio (OI)
0.47
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price26.16Sep 01, 2026
Change
-0%
Bid29.25
Ask31.55
volume0
Intrest7
Strike
30
30
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest2161
Last Price27.3Sep 04, 2026
Change
-0%
Bid23.15
Ask26.15
volume0
Intrest78
Strike
35
35
Last Price0.02Sep 11, 2026
Change
0.01100%
Bid-
Ask0.09
volume40
Intrest1096
Last Price23.73Sep 10, 2026
Change
-0%
Bid19.5
Ask21.55
volume0
Intrest2300
Strike
40
40
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.08
volume19
Intrest1584
Last Price21.47Sep 08, 2026
Change
-0%
Bid13.15
Ask16.55
volume0
Intrest197
Strike
45
45
Last Price0.03Sep 11, 2026
Change
0.0240%
Bid0.01
Ask0.03
volume508
Intrest2606
Last Price10.7Sep 11, 2026
Change
3.424.11%
Bid9.9
Ask10.8
volume1
Intrest826
Strike
50
50
Last Price0.09Sep 11, 2026
Change
0.0535.71%
Bid0.05
Ask0.11
volume937
Intrest6014
Last Price7.4Sep 11, 2026
Change
3.733.33%
Bid5.9
Ask8.45
volume120
Intrest2
Strike
53
53
Last Price0.29Sep 11, 2026
Change
0.0821.62%
Bid0.21
Ask0.3
volume276
Intrest71
Last Price6.46Sep 11, 2026
Change
1.2916.65%
Bid4.6
Ask8.25
volume36
Intrest30
Strike
54
54
Last Price0.33Sep 11, 2026
Change
0.1936.54%
Bid0.31
Ask0.44
volume270
Intrest735
Last Price6.05Sep 11, 2026
Change
0.284.42%
Bid3.8
Ask7.3
volume66
Intrest376
Strike
55
55
Last Price0.49Sep 11, 2026
Change
0.2432.88%
Bid0.46
Ask0.5
volume623
Intrest5823
Last Price4.85Sep 11, 2026
Change
3.2540.12%
Bid3
Ask6.35
volume168
Intrest26
Strike
56
56
Last Price0.7Sep 11, 2026
Change
0.330%
Bid0.66
Ask0.73
volume1252
Intrest723
Last Price3.6Sep 11, 2026
Change
0.9520.88%
Bid3.75
Ask4
volume159
Intrest100
Strike
57
57
Last Price0.95Sep 11, 2026
Change
0.3828.57%
Bid0.89
Ask1.01
volume652
Intrest548
Last Price3.35Sep 11, 2026
Change
0.9722.45%
Bid2.34
Ask4.25
volume83
Intrest234
Strike
58
58
Last Price1.24Sep 11, 2026
Change
0.4627.06%
Bid1.28
Ask1.37
volume2082
Intrest556
Last Price2.6Sep 11, 2026
Change
0.823.53%
Bid2.48
Ask2.78
volume75
Intrest163
Strike
59
59
Last Price1.75Sep 11, 2026
Change
0.3918.22%
Bid1.69
Ask1.83
volume341
Intrest1112
Last Price2.16Sep 11, 2026
Change
0.4918.49%
Bid2.1
Ask2.18
volume926
Intrest2433
Strike
60
60
Last Price2.26Sep 11, 2026
Change
0.3914.72%
Bid2.25
Ask2.3
volume1416
Intrest6209
Last Price1.74Sep 11, 2026
Change
0.4620.91%
Bid1.69
Ask1.82
volume544
Intrest299
Strike
61
61
Last Price2.68Sep 11, 2026
Change
0.3310.96%
Bid2.75
Ask2.93
volume510
Intrest419
Last Price1.4Sep 11, 2026
Change
0.3821.35%
Bid1.34
Ask1.45
volume1234
Intrest1619
Strike
62
62
Last Price3.38Sep 11, 2026
Change
-0%
Bid3.35
Ask3.6
volume399
Intrest601
Last Price1.11Sep 11, 2026
Change
0.4327.92%
Bid1.05
Ask1.15
volume609
Intrest421
Strike
63
63
Last Price4.14Sep 11, 2026
Change
0.439.41%
Bid3.3
Ask4.3
volume274
Intrest1326
Last Price0.92Sep 11, 2026
Change
0.4834.29%
Bid0.84
Ask0.9
volume573
Intrest411
Strike
64
64
Last Price4.7Sep 11, 2026
Change
0.36%
Bid4.45
Ask5.25
volume129
Intrest162
Last Price0.69Sep 11, 2026
Change
0.3634.29%
Bid0.65
Ask0.76
volume1810
Intrest3553
Strike
65
65
Last Price5.69Sep 11, 2026
Change
0.111.9%
Bid5.45
Ask6
volume1275
Intrest4876
Last Price0.55Sep 11, 2026
Change
0.2732.93%
Bid0.46
Ask0.64
volume1362
Intrest569
Strike
66
66
Last Price6.4Sep 11, 2026
Change
0.182.74%
Bid6.15
Ask7
volume23
Intrest86
Last Price0.42Sep 11, 2026
Change
0.2840%
Bid0.4
Ask0.5
volume935
Intrest743
Strike
67
67
Last Price7.25Sep 11, 2026
Change
0.182.42%
Bid6.1
Ask7.75
volume156
Intrest120
Last Price0.35Sep 11, 2026
Change
0.2844.44%
Bid0.13
Ask0.38
volume496
Intrest722
Strike
68
68
Last Price8Sep 11, 2026
Change
1.5223.46%
Bid7.05
Ask9.2
volume152
Intrest1110
Last Price0.31Sep 11, 2026
Change
0.2140.38%
Bid0.09
Ask0.33
volume304
Intrest622
Strike
69
69
Last Price9.1Sep 11, 2026
Change
1.7724.15%
Bid7.45
Ask10.7
volume24
Intrest135
Last Price0.23Sep 11, 2026
Change
0.2248.89%
Bid0.23
Ask0.24
volume4215
Intrest9092
Strike
70
70
Last Price10.06Sep 11, 2026
Change
1.5117.66%
Bid9.65
Ask11.05
volume94
Intrest3497
Last Price0.21Sep 11, 2026
Change
0.1846.15%
Bid0.15
Ask0.52
volume106
Intrest385
Strike
71
71
Last Price10.87Sep 11, 2026
Change
2.9236.73%
Bid10
Ask12.55
volume6
Intrest21
Last Price0.18Sep 11, 2026
Change
0.1443.75%
Bid0.15
Ask0.25
volume452
Intrest721
Strike
72
72
Last Price11.82Sep 11, 2026
Change
0.524.6%
Bid10.4
Ask13.45
volume7
Intrest43
Last Price0.13Sep 11, 2026
Change
0.1451.85%
Bid0.01
Ask0.3
volume277
Intrest467
Strike
73
73
Last Price12.5Sep 11, 2026
Change
2.4824.75%
Bid11.2
Ask15.1
volume19
Intrest33
Last Price0.11Sep 11, 2026
Change
0.1150%
Bid0.11
Ask0.16
volume855
Intrest599
Strike
74
74
Last Price13.44Sep 11, 2026
Change
0.513.66%
Bid12.9
Ask15.55
volume4
Intrest7
Last Price0.11Sep 11, 2026
Change
0.0945%
Bid0.1
Ask0.12
volume708
Intrest5584
Strike
75
75
Last Price14.98Sep 11, 2026
Change
0.181.22%
Bid14.6
Ask17
volume25
Intrest1698
Last Price0.1Sep 11, 2026
Change
0.0533.33%
Bid-
Ask0.12
volume263
Intrest454
Strike
76
76
Last Price12.33Sep 04, 2026
Change
-0%
Bid14.5
Ask16.8
volume0
Intrest0
Last Price0.08Sep 11, 2026
Change
0.0111.11%
Bid0.07
Ask0.11
volume129
Intrest234
Strike
77
77
Last Price11.49Sep 08, 2026
Change
-0%
Bid15.15
Ask19.05
volume0
Intrest1
Last Price0.08Sep 11, 2026
Change
0.1361.9%
Bid0.05
Ask0.11
volume41
Intrest323
Strike
78
78
Last Price15.45Sep 10, 2026
Change
-0%
Bid16.1
Ask20
volume0
Intrest38
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid17.5
Ask19.85
volume0
Intrest0
Last Price0.07Sep 11, 2026
Change
0.0956.25%
Bid0.06
Ask0.07
volume548
Intrest6344
Strike
80
80
Last Price20.2Sep 11, 2026
Change
0.52.54%
Bid19.4
Ask20.8
volume32
Intrest950
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid19.1
Ask22.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid20.1
Ask22.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid21.45
Ask24.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid22.1
Ask26
volume0
Intrest0
Last Price0.04Sep 11, 2026
Change
0.0450%
Bid0.04
Ask0.05
volume220
Intrest6034
Strike
85
85
Last Price24.89Sep 11, 2026
Change
1.948.45%
Bid24.5
Ask25.7
volume61
Intrest4757
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid24.1
Ask27.9
volume0
Intrest0
Last Price0.12Sep 10, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest9
Strike
87
87
Last Price-
Change
-
Bid25.5
Ask27.8
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
0.0360%
Bid0.02
Ask0.1
volume1218
Intrest9764
Strike
90
90
Last Price29.89Sep 11, 2026
Change
0.361.22%
Bid29.45
Ask31.5
volume36
Intrest1980
Last Price0.08Sep 11, 2026
Change
0.0360%
Bid0.02
Ask0.08
volume163
Intrest3377
Strike
95
95
Last Price34.45Sep 11, 2026
Change
1.253.77%
Bid33.1
Ask37
volume23
Intrest251
Last Price0.02Sep 11, 2026
Change
0.0250%
Bid0.02
Ask0.03
volume39
Intrest11735
Strike
100
100
Last Price37.95Sep 10, 2026
Change
-0%
Bid38.1
Ask41.9
volume0
Intrest105
Last Price0.02Sep 11, 2026
Change
0.0466.67%
Bid-
Ask0.16
volume32
Intrest1601
Strike
105
105
Last Price38.78Sep 08, 2026
Change
-0%
Bid43.4
Ask47.05
volume0
Intrest82
Last Price0.03Sep 11, 2026
Change
0.0150%
Bid0.01
Ask0.04
volume50
Intrest3405
Strike
110
110
Last Price43.62Sep 08, 2026
Change
-0%
Bid48
Ask51.4
volume0
Intrest98
Last Price0.1Sep 11, 2026
Change
0.07233.33%
Bid0.01
Ask0.06
volume20
Intrest1419
Strike
115
115
Last Price48.7Sep 08, 2026
Change
-0%
Bid53.05
Ask56.85
volume0
Intrest174
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume39
Intrest3016
Strike
120
120
Last Price59.17Aug 27, 2026
Change
-0%
Bid58.05
Ask61.85
volume0
Intrest0
Last Price0.03Sep 11, 2026
Change
-0%
Bid0.01
Ask0.05
volume358
Intrest24188
Strike
125
125
Last Price61.23Sep 10, 2026
Change
-0%
Bid63.05
Ask66.85
volume0
Intrest38
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.04
volume77
Intrest12564
Strike
130
130
Last Price67.98Aug 25, 2026
Change
-0%
Bid68.05
Ask71.95
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
0.03150%
Bid-
Ask0.14
volume22
Intrest656
Strike
135
135
Last Price77.5Jul 16, 2026
Change
-0%
Bid73.05
Ask76.85
volume0
Intrest14
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest8396
Strike
140
140
Last Price74.2Jun 24, 2026
Change
-0%
Bid78.4
Ask80.8
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.48
volume0
Intrest1198
Strike
145
145
Last Price77.4Aug 18, 2026
Change
-0%
Bid83.05
Ask86.8
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest9097
Strike
150
150
Last Price83.86Aug 21, 2026
Change
-0%
Bid88.05
Ask90.8
volume0
Intrest0
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1288
Strike
155
155
Last Price49.7May 27, 2026
Change
-0%
Bid93.05
Ask96.9
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.03
volume9
Intrest1791
Strike
160
160
Last Price101.8Jul 31, 2026
Change
-0%
Bid98.05
Ask101.85
volume0
Intrest0
Last Price0.14Sep 09, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest991
Strike
165
165
Last Price83.45Jun 09, 2026
Change
-0%
Bid103.05
Ask106.35
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1324
Strike
170
170
Last Price108.53Sep 02, 2026
Change
-0%
Bid108.05
Ask111.85
volume0
Intrest1
Last Price0.1Sep 02, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest388
Strike
175
175
Last Price114.31Aug 27, 2026
Change
-0%
Bid113.4
Ask116.8
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8178
Strike
180
180
Last Price70.35May 26, 2026
Change
-0%
Bid118.05
Ask121.8
volume0
Intrest0
Last Price0.1Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest318
Strike
185
185
Last Price74.15May 28, 2026
Change
-0%
Bid123.4
Ask126.8
volume0
Intrest0
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2131
Strike
190
190
Last Price102.7Jun 08, 2026
Change
-0%
Bid128.85
Ask131.4
volume0
Intrest0