$61.81
0.751.23%
In chiusura: Sep 25, 5:00 PM EST
$61.81
0.00010%
Post-mercato: 7:59 PM EST
AST SpaceMobile Inc Catena di Opzioni
ASTSNASDAQ
AST SpaceMobile Options
View AST SpaceMobile (ASTS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.81
P/C Ratio (OI)
0.51
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid25.9
Ask27.7
volume0
Intrest0
Strike
35
35
Last Price0.06Sep 25, 2026
Change
0.04200%
Bid-
Ask0.06
volume2
Intrest27
Last Price20.85Sep 02, 2026
Change
-0%
Bid20.9
Ask22.25
volume0
Intrest5
Strike
40
40
Last Price0.02Sep 25, 2026
Change
-0%
Bid0.01
Ask0.02
volume69
Intrest221
Last Price17.3Sep 25, 2026
Change
2.9620.64%
Bid14.75
Ask18.7
volume4
Intrest8
Strike
45
45
Last Price0.02Sep 25, 2026
Change
0.01100%
Bid-
Ask0.07
volume148
Intrest1051
Last Price-
Change
-
Bid14.65
Ask18.2
volume0
Intrest0
Strike
45.5
45.5
Last Price0.1Sep 25, 2026
Change
-
Bid0.01
Ask0.1
volume12
Intrest0
Last Price13.35Sep 24, 2026
Change
-0%
Bid13.95
Ask17.7
volume0
Intrest1
Strike
46
46
Last Price0.1Sep 25, 2026
Change
-
Bid0.01
Ask0.1
volume46
Intrest0
Last Price-
Change
-
Bid14.45
Ask16.2
volume0
Intrest0
Strike
46.5
46.5
Last Price0.05Sep 25, 2026
Change
0.0550%
Bid-
Ask0.24
volume9
Intrest13
Last Price15.35Sep 25, 2026
Change
1.057.34%
Bid13.85
Ask15.75
volume1
Intrest2
Strike
47
47
Last Price0.02Sep 25, 2026
Change
0.0360%
Bid-
Ask0.26
volume162
Intrest41
Last Price-
Change
-
Bid12.35
Ask16.2
volume0
Intrest0
Strike
47.5
47.5
Last Price0.07Sep 21, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Last Price16.05Sep 10, 2026
Change
-0%
Bid12.8
Ask14.75
volume0
Intrest1
Strike
48
48
Last Price0.03Sep 25, 2026
Change
0.0350%
Bid-
Ask0.05
volume357
Intrest111
Last Price-
Change
-
Bid12.65
Ask14.25
volume0
Intrest0
Strike
48.5
48.5
Last Price0.05Sep 25, 2026
Change
0.0964.29%
Bid-
Ask0.25
volume8
Intrest2
Last Price16.15Sep 22, 2026
Change
-0%
Bid10.85
Ask14.7
volume0
Intrest3
Strike
49
49
Last Price0.11Sep 25, 2026
Change
0.0222.22%
Bid0.02
Ask0.11
volume15
Intrest625
Last Price12.6Sep 25, 2026
Change
0.635.26%
Bid11.55
Ask13.25
volume1
Intrest5
Strike
49.5
49.5
Last Price0.03Sep 25, 2026
Change
0.176.92%
Bid-
Ask0.26
volume4
Intrest149
Last Price11.8Sep 25, 2026
Change
0.322.79%
Bid9.8
Ask13.75
volume5
Intrest108
Strike
50
50
Last Price0.05Sep 25, 2026
Change
0.0654.55%
Bid0.03
Ask0.06
volume4068
Intrest1903
Last Price11.54Sep 24, 2026
Change
-0%
Bid9.55
Ask12.1
volume0
Intrest72
Strike
51
51
Last Price0.05Sep 25, 2026
Change
0.0758.33%
Bid-
Ask0.08
volume34
Intrest153
Last Price9.93Sep 25, 2026
Change
3.0343.91%
Bid8.05
Ask11.8
volume2
Intrest26
Strike
52
52
Last Price0.09Sep 25, 2026
Change
0.1155%
Bid-
Ask0.11
volume249
Intrest675
Last Price8.98Sep 25, 2026
Change
0.848.55%
Bid7.6
Ask10.15
volume3
Intrest63
Strike
53
53
Last Price0.1Sep 25, 2026
Change
0.0844.44%
Bid0.07
Ask0.24
volume230
Intrest511
Last Price8.57Sep 25, 2026
Change
0.262.94%
Bid6.65
Ask9.2
volume1
Intrest30
Strike
54
54
Last Price0.2Sep 25, 2026
Change
0.1644.44%
Bid0.16
Ask0.27
volume237
Intrest632
Last Price7.04Sep 25, 2026
Change
0.192.77%
Bid6.65
Ask8.95
volume92
Intrest52
Strike
55
55
Last Price0.25Sep 25, 2026
Change
0.244.44%
Bid0.25
Ask0.32
volume871
Intrest1204
Last Price6.52Sep 25, 2026
Change
1.0719.63%
Bid5.7
Ask8.05
volume116
Intrest26
Strike
56
56
Last Price0.4Sep 25, 2026
Change
0.2538.46%
Bid0.34
Ask0.66
volume386
Intrest327
Last Price5.08Sep 25, 2026
Change
1.2219.37%
Bid4.55
Ask6.6
volume149
Intrest48
Strike
57
57
Last Price0.57Sep 25, 2026
Change
0.4343%
Bid0.56
Ask0.6
volume278
Intrest679
Last Price4.85Sep 25, 2026
Change
0.357.78%
Bid4
Ask4.75
volume240
Intrest209
Strike
58
58
Last Price0.8Sep 25, 2026
Change
0.433.33%
Bid0.77
Ask0.82
volume316
Intrest657
Last Price3.7Sep 25, 2026
Change
0.133.39%
Bid3.4
Ask4.2
volume204
Intrest124
Strike
59
59
Last Price1.09Sep 25, 2026
Change
0.4227.81%
Bid1.06
Ask1.14
volume280
Intrest416
Last Price3.3Sep 25, 2026
Change
0.26.45%
Bid3.15
Ask3.45
volume222
Intrest585
Strike
60
60
Last Price1.44Sep 25, 2026
Change
0.5728.36%
Bid1.42
Ask1.49
volume1153
Intrest1729
Last Price2.7Sep 25, 2026
Change
-0%
Bid2.62
Ask2.78
volume301
Intrest374
Strike
61
61
Last Price1.89Sep 25, 2026
Change
0.7428.14%
Bid1.83
Ask1.99
volume706
Intrest459
Last Price2.13Sep 25, 2026
Change
0.14.48%
Bid2.2
Ask2.33
volume928
Intrest451
Strike
62
62
Last Price2.45Sep 25, 2026
Change
0.619.67%
Bid2.34
Ask2.5
volume1007
Intrest1485
Last Price1.83Sep 25, 2026
Change
0.042.14%
Bid1.78
Ask1.85
volume762
Intrest722
Strike
63
63
Last Price2.88Sep 25, 2026
Change
0.7220%
Bid2.75
Ask3.15
volume426
Intrest510
Last Price1.49Sep 25, 2026
Change
0.021.32%
Bid1.46
Ask1.53
volume515
Intrest973
Strike
64
64
Last Price3.61Sep 25, 2026
Change
0.8118.33%
Bid3.2
Ask4.35
volume86
Intrest353
Last Price1.2Sep 25, 2026
Change
0.054%
Bid1.16
Ask1.21
volume2726
Intrest2437
Strike
65
65
Last Price4.37Sep 25, 2026
Change
0.6312.6%
Bid3.8
Ask4.55
volume2168
Intrest2469
Last Price0.93Sep 25, 2026
Change
0.077%
Bid0.96
Ask1
volume579
Intrest1010
Strike
66
66
Last Price5.43Sep 25, 2026
Change
0.274.74%
Bid4.65
Ask5.95
volume101
Intrest304
Last Price0.78Sep 25, 2026
Change
0.078.24%
Bid0.74
Ask0.8
volume939
Intrest565
Strike
67
67
Last Price5.97Sep 25, 2026
Change
0.6311.8%
Bid4.1
Ask7.55
volume126
Intrest122
Last Price0.64Sep 25, 2026
Change
0.113.51%
Bid0.58
Ask0.65
volume1089
Intrest740
Strike
68
68
Last Price7.05Sep 25, 2026
Change
0.6710.5%
Bid6.2
Ask7.95
volume16
Intrest1069
Last Price0.48Sep 25, 2026
Change
0.1422.58%
Bid0.48
Ask0.51
volume574
Intrest2237
Strike
69
69
Last Price7.8Sep 25, 2026
Change
0.577.88%
Bid5.85
Ask9
volume13
Intrest21
Last Price0.4Sep 25, 2026
Change
0.0613.04%
Bid0.39
Ask0.42
volume3041
Intrest2770
Strike
70
70
Last Price8.7Sep 25, 2026
Change
0.727.64%
Bid7.95
Ask10.4
volume28
Intrest189
Last Price0.32Sep 25, 2026
Change
0.1125.58%
Bid0.28
Ask0.39
volume1528
Intrest859
Strike
71
71
Last Price8.6Sep 25, 2026
Change
0.33.37%
Bid8.95
Ask10.85
volume2
Intrest83
Last Price0.25Sep 25, 2026
Change
0.128.57%
Bid0.24
Ask0.28
volume270
Intrest942
Strike
72
72
Last Price9.78Sep 24, 2026
Change
-0%
Bid9.25
Ask11.8
volume0
Intrest20
Last Price0.3Sep 25, 2026
Change
0.013.23%
Bid0.15
Ask0.3
volume49
Intrest534
Strike
73
73
Last Price14.35Sep 24, 2026
Change
-0%
Bid10.2
Ask12.75
volume0
Intrest34
Last Price0.17Sep 25, 2026
Change
0.0832%
Bid0.15
Ask0.19
volume187
Intrest234
Strike
74
74
Last Price12.37Sep 25, 2026
Change
0.524.39%
Bid10.5
Ask14.2
volume2
Intrest17
Last Price0.15Sep 25, 2026
Change
0.0525%
Bid0.13
Ask0.16
volume1161
Intrest2100
Strike
75
75
Last Price13.82Sep 25, 2026
Change
0.251.84%
Bid11.7
Ask14.65
volume5
Intrest293
Last Price0.12Sep 25, 2026
Change
0.0633.33%
Bid0.01
Ask0.15
volume28
Intrest249
Strike
76
76
Last Price13.72Sep 17, 2026
Change
-0%
Bid12.45
Ask16.35
volume0
Intrest15
Last Price0.14Sep 25, 2026
Change
0.0630%
Bid0.04
Ask0.19
volume293
Intrest223
Strike
77
77
Last Price16.85Sep 24, 2026
Change
-0%
Bid13.4
Ask17.3
volume0
Intrest37
Last Price0.08Sep 25, 2026
Change
0.1157.89%
Bid0.01
Ask0.11
volume4
Intrest66
Strike
78
78
Last Price18.65Sep 16, 2026
Change
-0%
Bid14.4
Ask18.35
volume0
Intrest40
Last Price0.08Sep 25, 2026
Change
0.0433.33%
Bid-
Ask0.14
volume40
Intrest126
Strike
79
79
Last Price18.23Sep 17, 2026
Change
-0%
Bid15.4
Ask19.35
volume0
Intrest19
Last Price0.07Sep 25, 2026
Change
0.0330%
Bid0.06
Ask0.1
volume528
Intrest3548
Strike
80
80
Last Price20.09Sep 24, 2026
Change
-0%
Bid17
Ask20.3
volume0
Intrest98
Last Price0.06Sep 25, 2026
Change
-0%
Bid0.05
Ask0.07
volume3
Intrest61
Strike
81
81
Last Price21.55Sep 18, 2026
Change
-0%
Bid17.4
Ask21.3
volume0
Intrest11
Last Price0.03Sep 25, 2026
Change
0.0562.5%
Bid-
Ask0.26
volume7
Intrest101
Strike
82
82
Last Price20.49Sep 04, 2026
Change
-0%
Bid18.35
Ask22.3
volume0
Intrest4
Last Price0.09Sep 25, 2026
Change
0.05125%
Bid0.01
Ask0.09
volume2
Intrest136
Strike
83
83
Last Price20.13Sep 09, 2026
Change
-0%
Bid19.8
Ask22.3
volume0
Intrest2
Last Price0.06Sep 25, 2026
Change
0.0225%
Bid-
Ask0.27
volume3
Intrest134
Strike
84
84
Last Price21.53Sep 17, 2026
Change
-0%
Bid20.6
Ask24.3
volume0
Intrest1
Last Price0.04Sep 25, 2026
Change
0.0120%
Bid0.02
Ask0.05
volume83
Intrest270
Strike
85
85
Last Price24.59Sep 25, 2026
Change
1.536.63%
Bid21.35
Ask25.3
volume17
Intrest35
Last Price0.1Sep 25, 2026
Change
0.0342.86%
Bid0.02
Ask0.1
volume3
Intrest1287
Strike
86
86
Last Price27.27Sep 18, 2026
Change
-0%
Bid22.35
Ask26.3
volume0
Intrest0
Last Price0.1Sep 25, 2026
Change
0.07233.33%
Bid0.01
Ask0.1
volume131
Intrest288
Strike
90
90
Last Price28.25Sep 22, 2026
Change
-0%
Bid27.95
Ask29.1
volume0
Intrest0
Last Price0.03Sep 23, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest101
Strike
95
95
Last Price35.55Sep 15, 2026
Change
-0%
Bid31.35
Ask35.3
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask0.04
volume17
Intrest364
Strike
100
100
Last Price37.33Sep 17, 2026
Change
-0%
Bid36.8
Ask39.1
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest129
Strike
105
105
Last Price-
Change
-
Bid41.8
Ask44.1
volume0
Intrest0