Home Options ASTSChain

ASTS

AST SpaceMobile, Inc.Close $88.10EOD only

Max Pain

$80.00

Next expiry May 22, 2026

Expected Move

±$8.15

9.3% from close

Price Gap

-8.10

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.35

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects ASTS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

ASTS Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	45.25	47.30	50.00	0.00	1	2	453.1%	0.983	0.0011	-0.254	0.003	0.003
45.00	45.64	42.30	45.00	6.76	1	81	393.4%	0.980	0.0015	-0.254	0.004	0.004
45.50	38.40	41.70	44.50	0.00	2	2	380.1%	0.982	0.0015	-0.232	0.004	0.004
50.00	32.65	37.40	40.10	0.00	110	246	352.0%	0.974	0.0022	-0.293	0.005	0.004
52.00	30.38	35.30	38.05	-1.79	3	4	322.5%	0.974	0.0023	-0.261	0.005	0.004
53.00	29.35	34.20	37.10	-1.82	7	3	309.6%	0.975	0.0024	-0.250	0.005	0.004
54.00	26.45	33.50	36.05	-4.11	6	60	314.1%	0.969	0.0028	-0.300	0.006	0.004
55.00	25.46	32.25	35.00	-4.07	2	80	287.7%	0.974	0.0027	-0.240	0.005	0.004
56.00	28.30	31.45	34.10	0.00	6	1	294.5%	0.967	0.0032	-0.298	0.006	0.004
57.00	23.78	30.40	33.05	-3.48	12	2	280.1%	0.967	0.0033	-0.278	0.006	0.004
58.00	31.30	29.25	32.05	2.41	31	22	263.1%	0.969	0.0033	-0.248	0.006	0.005
59.00	30.20	28.35	31.05	2.29	19	24	259.2%	0.966	0.0036	-0.267	0.006	0.005
60.00	29.20	27.25	30.05	4.77	20	50	245.3%	0.967	0.0037	-0.246	0.006	0.005
61.00	28.23	26.40	29.15	3.32	10	46	248.4%	0.960	0.0044	-0.294	0.007	0.005
62.00	20.35	25.20	28.15	-3.57	2	3	230.5%	0.963	0.0044	-0.255	0.006	0.005
63.00	19.45	24.35	27.10	-3.65	3	11	226.6%	0.959	0.0049	-0.273	0.007	0.005
64.00	22.11	23.35	26.15	0.00	5	70	220.1%	0.956	0.0053	-0.281	0.007	0.005
65.00	22.50	22.35	25.00	4.53	6	129	205.3%	0.958	0.0055	-0.252	0.007	0.005
66.00	22.00	21.30	24.10	5.00	3	68	199.2%	0.955	0.0060	-0.260	0.008	0.005
67.00	20.80	20.65	23.15	0.00	3	20	205.9%	0.941	0.0072	-0.330	0.009	0.005
68.00	19.69	19.50	22.20	3.69	5	63	193.9%	0.941	0.0076	-0.311	0.009	0.005
69.00	20.25	18.60	21.15	5.24	11	56	187.1%	0.937	0.0083	-0.317	0.010	0.005
70.00	19.25	17.55	20.10	2.20	78	246	175.5%	0.937	0.0089	-0.298	0.010	0.005
71.00	16.20	16.70	19.30	2.20	27	399	178.1%	0.922	0.0102	-0.353	0.012	0.005
72.00	12.09	15.70	18.30	-0.61	1	286	169.6%	0.918	0.0112	-0.350	0.012	0.005
73.00	16.30	14.65	17.30	3.13	26	353	159.8%	0.915	0.0122	-0.338	0.012	0.005
74.00	17.00	13.80	16.40	4.90	44	302	158.0%	0.902	0.0137	-0.372	0.014	0.005
75.00	14.32	13.00	14.80	1.22	111	997	139.0%	0.910	0.0146	-0.307	0.013	0.005
76.00	15.10	11.75	13.70	3.85	26	288	121.2%	0.920	0.0154	-0.249	0.012	0.006
77.00	12.10	11.10	12.75	0.90	77	306	123.8%	0.896	0.0183	-0.306	0.014	0.006
78.00	11.27	10.15	11.75	1.42	85	938	116.8%	0.886	0.0207	-0.308	0.015	0.006
79.00	11.00	9.45	10.50	2.97	161	208	109.6%	0.875	0.0235	-0.308	0.016	0.006
80.00	9.18	9.00	10.00	0.43	1,961	1,996	122.3%	0.823	0.0265	-0.429	0.021	0.005
81.00	8.38	8.30	8.70	0.34	449	367	112.9%	0.809	0.0302	-0.416	0.022	0.005
82.00	7.82	7.55	8.05	0.25	1,179	618	113.8%	0.774	0.0331	-0.463	0.024	0.005
83.00	7.17	6.85	7.20	0.22	586	476	111.0%	0.741	0.0365	-0.485	0.026	0.005
84.00	6.25	6.25	6.70	-0.19	547	767	114.3%	0.697	0.0383	-0.538	0.028	0.005
85.00	5.80	5.65	5.85	-0.09	8,669	9,217	111.0%	0.659	0.0414	-0.548	0.029	0.004
86.00	5.25	5.05	5.50	-0.15	756	921	114.0%	0.614	0.0420	-0.586	0.031	0.004
87.00	4.65	4.50	5.00	-0.15	1,110	926	114.3%	0.570	0.0430	-0.603	0.031	0.004
88.00	4.35	4.10	4.25	-0.10	1,125	970	112.2%	0.526	0.0444	-0.600	0.032	0.004
89.00	3.75	3.30	3.85	-0.26	1,066	1,062	108.4%	0.480	0.0460	-0.580	0.032	0.003
90.00	3.44	3.30	3.45	-0.26	10,425	8,916	114.6%	0.440	0.0431	-0.606	0.032	0.003
91.00	3.05	2.81	3.00	-0.31	939	597	112.3%	0.396	0.0430	-0.580	0.031	0.003
92.00	2.63	2.50	2.75	-0.42	1,523	883	114.3%	0.358	0.0409	-0.572	0.030	0.002
93.00	2.42	2.27	2.47	-0.36	662	729	116.2%	0.324	0.0387	-0.559	0.029	0.002
94.00	2.08	2.02	2.11	-0.42	2,401	2,444	115.8%	0.287	0.0368	-0.528	0.027	0.002
95.00	1.85	1.77	1.88	-0.16	4,449	5,306	116.5%	0.255	0.0345	-0.501	0.026	0.002
96.00	1.57	1.57	1.76	-0.54	546	768	119.0%	0.230	0.0319	-0.483	0.024	0.002
97.00	1.45	1.38	1.52	-0.63	728	723	118.9%	0.202	0.0296	-0.448	0.022	0.001
98.00	1.32	1.20	1.37	-0.36	536	344	119.9%	0.178	0.0272	-0.418	0.021	0.001
99.00	1.05	1.07	1.19	-0.57	886	786	120.5%	0.156	0.0249	-0.386	0.019	0.001
100.00	0.97	0.96	1.05	-0.41	9,297	7,291	121.7%	0.138	0.0227	-0.358	0.018	0.001
101.00	0.86	0.81	0.99	-0.42	1,086	872	123.0%	0.122	0.0206	-0.332	0.016	0.001
102.00	0.72	0.72	0.86	-0.43	347	492	123.6%	0.106	0.0185	-0.302	0.015	0.001
103.00	0.67	0.58	0.75	-0.46	330	381	122.9%	0.089	0.0165	-0.265	0.013	0.001
104.00	0.56	0.50	0.66	-0.46	387	145	123.3%	0.077	0.0147	-0.238	0.012	0.001
105.00	0.50	0.50	0.54	-0.36	16,138	1,455	124.8%	0.068	0.0132	-0.219	0.010	0.000
106.00	0.54	0.35	0.53	-0.25	30	245	124.4%	0.057	0.0115	-0.190	0.009	0.000
107.00	0.45	0.29	0.54	-0.25	172	297	127.2%	0.052	0.0105	-0.181	0.009	0.000
108.00	0.36	0.22	0.44	-0.30	36	341	125.2%	0.041	0.0089	-0.148	0.007	0.000
109.00	0.35	0.19	0.37	-0.23	27	226	125.0%	0.034	0.0076	-0.127	0.006	0.000
110.00	0.27	0.23	0.28	-0.22	747	2,403	126.8%	0.031	0.0068	-0.117	0.006	0.000
111.00	0.26	0.18	0.31	-0.10	2	98	129.9%	0.029	0.0063	-0.114	0.005	0.000
112.00	0.34	0.00	0.46	-0.01	152	423	132.0%	0.026	0.0057	-0.107	0.005	0.000
113.00	0.15	0.05	0.25	-0.23	41	81	126.0%	0.017	0.0042	-0.071	0.003	0.000
114.00	0.07	0.12	0.40	-0.23	4	108	143.0%	0.027	0.0055	-0.120	0.005	0.000
115.00	0.21	0.03	0.44	-0.13	59	647	144.1%	0.024	0.0050	-0.110	0.005	0.000
116.00	0.20	0.00	0.51	-0.13	10	141	150.0%	0.025	0.0050	-0.119	0.005	0.000
117.00	0.12	0.00	0.32	-0.13	16	59	141.6%	0.016	0.0036	-0.076	0.003	0.000
118.00	0.15	0.00	0.32	0.00	2	112	144.9%	0.016	0.0034	-0.076	0.003	0.000
119.00	0.19	0.00	0.37	-0.05	2	45	152.0%	0.017	0.0035	-0.087	0.003	0.000
120.00	0.10	0.06	0.14	-0.10	286	1,068	141.0%	0.009	0.0022	-0.047	0.002	0.000
121.00	0.16	0.00	0.24	0.04	4	141	148.0%	0.011	0.0024	-0.057	0.002	0.000
122.00	0.10	0.03	0.39	-0.07	38	86	165.6%	0.018	0.0034	-0.099	0.004	0.000
123.00	0.15	0.00	0.25	0.00	2	230	155.5%	0.011	0.0023	-0.059	0.002	0.000
124.00	0.04	0.00	0.15	-0.11	5	162	147.3%	0.006	0.0015	-0.035	0.001	0.000
125.00	0.08	0.01	0.33	-0.07	66	579	169.5%	0.014	0.0026	-0.081	0.003	0.000
130.00	0.03	0.01	0.08	-0.05	442	1,232	153.9%	0.003	0.0008	-0.020	0.001	0.000
135.00	0.05	0.00	0.75	0.00	21	653	227.3%	0.025	0.0032	-0.175	0.005	0.000
140.00	0.06	0.00	0.09	0.03	3	415	178.9%	0.003	0.0006	-0.020	0.001	0.000
145.00	0.01	0.01	0.09	-0.04	6	34	193.0%	0.003	0.0006	-0.023	0.001	0.000
150.00	0.01	0.00	0.01	-0.01	10	409	162.5%	0.000	0.0001	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.02	0.00	0.02	0.00	100	308	262.5%	-0.000	0.0001	-0.004	0.000	-0.000
45.00	0.01	0.00	0.02	-0.01	4	712	225.0%	-0.000	0.0001	-0.004	0.000	-0.000
45.50	0.02	0.00	0.31	-0.04	3	2	309.4%	-0.006	0.0007	-0.073	0.001	-0.000
46.00	0.06	0.00	0.14	0.05	3	6	271.9%	-0.003	0.0004	-0.032	0.001	-0.000
46.50	0.03	0.00	0.90	0.00	1	3	361.7%	-0.017	0.0015	-0.206	0.003	-0.000
47.00	0.03	0.00	0.10	-0.04	10	140	253.1%	-0.002	0.0003	-0.023	0.001	-0.000
47.50	0.03	0.00	0.11	-0.09	15	140	251.6%	-0.002	0.0004	-0.025	0.001	-0.000
48.00	0.09	0.00	0.39	0.00	0	3	297.7%	-0.009	0.0010	-0.092	0.002	-0.000
48.50	0.02	0.00	0.05	0.00	2	32	221.9%	-0.001	0.0002	-0.011	0.000	-0.000
49.00	0.03	0.00	0.11	0.01	59	140	240.6%	-0.003	0.0004	-0.025	0.001	-0.000
49.50	0.03	0.00	0.10	-0.03	13	50	234.4%	-0.002	0.0004	-0.023	0.001	-0.000
50.00	0.03	0.00	0.04	0.01	505	902	206.3%	-0.001	0.0002	-0.008	0.000	-0.000
51.00	0.03	0.00	0.09	0.00	1	117	220.3%	-0.002	0.0004	-0.021	0.001	-0.000
52.00	0.01	0.01	0.04	-0.02	113	2,205	198.4%	-0.001	0.0003	-0.011	0.000	-0.000
53.00	0.02	0.01	0.07	-0.03	33	136	203.1%	-0.002	0.0004	-0.018	0.001	-0.000
54.00	0.03	0.00	0.10	-0.06	33	54	201.6%	-0.003	0.0005	-0.023	0.001	-0.000
55.00	0.04	0.02	0.08	0.00	383	2,528	194.5%	-0.003	0.0006	-0.023	0.001	-0.000
56.00	0.04	0.02	0.04	0.01	153	226	176.6%	-0.002	0.0004	-0.013	0.000	-0.000
57.00	0.04	0.03	0.07	-0.01	33	161	181.3%	-0.003	0.0007	-0.023	0.001	-0.000
58.00	0.06	0.02	0.10	-0.01	15	296	178.9%	-0.004	0.0008	-0.028	0.001	-0.000
59.00	0.09	0.00	0.10	-0.05	21	152	168.8%	-0.003	0.0008	-0.023	0.001	-0.000
60.00	0.06	0.04	0.10	-0.05	454	3,288	169.5%	-0.005	0.0011	-0.032	0.001	-0.000
61.00	0.04	0.00	0.10	-0.06	36	207	155.5%	-0.004	0.0009	-0.023	0.001	-0.000
62.00	0.05	0.01	0.13	-0.06	48	428	157.0%	-0.006	0.0013	-0.033	0.001	-0.000
63.00	0.07	0.06	0.12	-0.05	34	317	156.3%	-0.007	0.0016	-0.042	0.002	-0.000
64.00	0.06	0.05	0.25	-0.09	73	801	162.9%	-0.013	0.0025	-0.070	0.003	-0.000
65.00	0.06	0.06	0.29	-0.04	395	1,760	160.2%	-0.015	0.0030	-0.081	0.003	-0.000
66.00	0.11	0.07	0.11	-0.07	39	418	137.1%	-0.008	0.0021	-0.042	0.002	-0.000
67.00	0.10	0.06	0.33	-0.10	78	1,743	149.6%	-0.018	0.0038	-0.089	0.004	-0.000
68.00	0.10	0.10	0.14	-0.11	345	574	130.9%	-0.012	0.0031	-0.056	0.003	-0.000
69.00	0.13	0.06	0.38	-0.24	144	344	139.3%	-0.023	0.0048	-0.100	0.004	-0.000
70.00	0.20	0.14	0.18	-0.10	1,281	2,583	124.6%	-0.018	0.0045	-0.073	0.004	-0.000
71.00	0.18	0.10	0.19	-0.15	278	1,075	116.0%	-0.018	0.0047	-0.067	0.003	-0.000
72.00	0.26	0.12	0.26	-0.15	472	1,129	115.6%	-0.024	0.0061	-0.086	0.004	-0.000
73.00	0.25	0.21	0.29	-0.27	822	970	115.4%	-0.032	0.0078	-0.110	0.006	-0.000
74.00	0.30	0.27	0.36	-0.33	741	831	114.6%	-0.042	0.0097	-0.135	0.007	-0.000
75.00	0.38	0.35	0.41	-0.39	2,848	2,176	112.7%	-0.052	0.0117	-0.158	0.008	-0.000
76.00	0.41	0.40	0.55	-0.53	620	1,010	112.0%	-0.066	0.0143	-0.190	0.010	-0.000
77.00	0.57	0.50	0.67	-0.53	631	1,021	111.1%	-0.082	0.0171	-0.224	0.012	-0.001
78.00	0.68	0.62	0.81	-0.68	793	779	110.2%	-0.102	0.0202	-0.259	0.014	-0.001
79.00	0.83	0.77	0.94	-0.67	496	681	108.7%	-0.123	0.0235	-0.293	0.016	-0.001
80.00	1.06	1.00	1.10	-0.81	8,155	2,120	108.5%	-0.151	0.0270	-0.336	0.019	-0.001
81.00	1.25	1.17	1.34	-0.94	1,307	507	107.6%	-0.180	0.0306	-0.374	0.021	-0.001
82.00	1.53	1.46	1.64	-1.02	1,175	896	108.7%	-0.217	0.0339	-0.423	0.023	-0.002
83.00	1.82	1.79	1.93	-1.58	303	494	109.0%	-0.256	0.0369	-0.464	0.026	-0.002
84.00	2.18	2.12	2.27	-1.17	266	618	108.8%	-0.296	0.0398	-0.497	0.028	-0.002
85.00	2.56	2.52	2.66	-1.29	663	1,346	109.3%	-0.339	0.0419	-0.529	0.029	-0.003
86.00	3.05	2.95	3.20	-1.27	1,212	310	111.1%	-0.385	0.0431	-0.561	0.031	-0.003
87.00	3.52	3.35	3.70	-1.48	338	149	110.8%	-0.429	0.0443	-0.574	0.031	-0.003
88.00	3.97	3.70	4.25	-1.54	400	176	109.5%	-0.474	0.0455	-0.575	0.032	-0.004
89.00	4.61	4.30	4.70	-1.39	279	136	109.1%	-0.520	0.0457	-0.573	0.032	-0.004
90.00	5.10	5.05	5.30	-1.40	741	344	111.8%	-0.562	0.0441	-0.580	0.031	-0.004
91.00	5.80	5.55	6.00	-5.42	35	79	111.4%	-0.605	0.0433	-0.564	0.031	-0.005
92.00	6.40	6.10	6.65	-4.92	42	77	110.1%	-0.648	0.0422	-0.536	0.030	-0.005
93.00	6.73	6.80	7.45	-5.96	17	84	112.0%	-0.684	0.0398	-0.523	0.028	-0.005
94.00	7.50	7.55	8.10	-4.09	6	10	111.5%	-0.721	0.0377	-0.490	0.027	-0.006
95.00	8.80	8.35	8.95	-1.80	84	94	114.1%	-0.750	0.0349	-0.474	0.025	-0.006
96.00	9.45	9.15	9.65	-4.25	14	50	113.5%	-0.782	0.0325	-0.435	0.024	-0.006
97.00	10.37	9.95	10.50	-0.87	72	15	114.6%	-0.808	0.0298	-0.407	0.022	-0.007
98.00	10.15	10.80	11.35	-4.63	17	43	115.8%	-0.831	0.0272	-0.379	0.020	-0.007
99.00	19.52	11.60	12.20	2.62	14	47	115.3%	-0.855	0.0247	-0.339	0.018	-0.007
100.00	12.93	12.50	13.05	-3.61	10	23	116.1%	-0.874	0.0223	-0.309	0.016	-0.007
101.00	13.35	12.90	14.00	-14.69	100	11	106.1%	-0.915	0.0184	-0.209	0.012	-0.008
102.00	30.58	13.60	15.30	0.00	0	1	111.3%	-0.919	0.0169	-0.211	0.012	-0.008
103.00	23.20	13.65	16.15	0.00	0	40	149.8%	-0.860	0.0186	-0.433	0.018	-0.008
104.00	19.30	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.012	0.000	-0.009
105.00	23.97	16.25	18.10	1.30	3	8	107.4%	-0.960	0.0101	-0.111	0.007	-0.008
106.00	24.97	16.40	19.00	1.47	3	3	160.1%	-0.885	0.0152	-0.403	0.016	-0.008
107.00	18.95	17.75	20.10	-5.05	30	40	78.9%	-0.996	0.0018	0.001	0.001	-0.009
108.00	24.05	18.20	20.95	0.00	71	71	168.3%	-0.896	0.0135	-0.394	0.014	-0.008
110.00	21.55	20.15	23.05	-8.22	30	32	183.1%	-0.895	0.0125	-0.432	0.015	-0.008
114.00	28.00	24.20	26.85	-1.55	1	5	192.1%	-0.918	0.0099	-0.375	0.012	-0.009
115.00	29.08	25.05	27.75	-2.84	3	10	190.9%	-0.927	0.0091	-0.341	0.011	-0.009
125.00	41.70	35.05	37.75	0.00	0	0	232.0%	-0.940	0.0064	-0.353	0.009	-0.010

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.