Home Options ASTSChain

ASTS

AST SpaceMobile, Inc.Close $71.14EOD only

Max Pain

$75.00

Next expiry Aug 21, 2026

Expected Move

±$5.23

7.3% from close

Price Gap

+3.86

Distance to max pain

IV Rank

Low premium

P/C OI

0.45

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 17, 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

Aug 17, 2026 close

ASTS Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
30.00	41.54	39.30	42.55	14.14	61	2	574.8%	0.959	0.0021	-0.476	0.007	0.003
35.00	36.59	34.45	38.25	-0.25	83	102	320.7%	0.989	0.0012	-0.092	0.002	0.004
40.00	32.55	29.25	33.25	1.55	11	328	239.8%	0.992	0.0012	-0.052	0.002	0.004
45.00	28.16	24.45	28.25	3.73	1	117	218.4%	0.983	0.0026	-0.091	0.003	0.005
46.00	19.11	23.35	26.60	0.00	0	1	333.3%	0.923	0.0058	-0.453	0.011	0.004
47.00	14.20	22.30	26.25	0.00	30	44	185.5%	0.987	0.0024	-0.062	0.002	0.005
48.00	24.94	21.30	25.25	13.46	6	2	177.3%	0.987	0.0026	-0.062	0.003	0.005
49.00	24.00	20.55	23.70	1.50	2	2	302.7%	0.909	0.0072	-0.465	0.012	0.005
50.00	21.40	19.30	23.25	0.10	58	364	161.3%	0.985	0.0031	-0.062	0.003	0.005
51.00	21.82	18.30	22.25	-1.48	10	20	153.5%	0.984	0.0034	-0.062	0.003	0.005
52.00	20.20	17.35	21.30	-2.15	8	16	154.5%	0.978	0.0045	-0.080	0.004	0.006
53.00	18.99	16.45	20.30	0.59	14	18	153.7%	0.972	0.0056	-0.098	0.005	0.006
54.00	17.89	15.35	19.30	1.44	69	32	138.7%	0.976	0.0055	-0.079	0.004	0.006
55.00	16.51	14.30	18.35	0.96	90	260	131.1%	0.974	0.0061	-0.079	0.004	0.006
56.00	16.52	13.30	16.70	2.06	1	164	221.1%	0.875	0.0125	-0.428	0.015	0.005
57.00	15.62	13.05	15.60	-0.33	1	213	115.8%	0.971	0.0077	-0.078	0.005	0.006
58.00	14.47	12.60	14.10	0.00	2	84	111.3%	0.965	0.0093	-0.086	0.006	0.006
59.00	11.72	11.50	13.60	0.00	6	90	121.9%	0.937	0.0136	-0.146	0.009	0.006
60.00	11.55	10.55	13.05	0.78	134	2,534	130.3%	0.907	0.0172	-0.209	0.012	0.006
61.00	9.90	9.50	11.70	0.00	11	170	108.6%	0.921	0.0182	-0.155	0.011	0.006
62.00	9.30	7.75	11.05	0.28	3	284	85.7%	0.943	0.0179	-0.098	0.008	0.006
63.00	9.45	7.30	9.40	1.35	25	182	73.8%	0.947	0.0196	-0.081	0.008	0.006
64.00	7.84	6.15	9.15	0.79	14	129	85.8%	0.890	0.0294	-0.157	0.014	0.006
65.00	6.70	5.95	8.30	-0.02	822	4,527	99.1%	0.823	0.0352	-0.246	0.019	0.006
66.00	5.64	5.15	7.20	-0.21	28	656	91.0%	0.799	0.0414	-0.244	0.021	0.006
67.00	5.00	5.00	5.45	-0.30	34	124	82.5%	0.771	0.0493	-0.238	0.023	0.005
68.00	4.50	4.30	4.65	0.24	69	1,386	80.4%	0.720	0.0562	-0.257	0.025	0.005
69.00	4.00	3.70	4.10	-0.15	75	373	82.4%	0.656	0.0599	-0.287	0.027	0.005
70.00	3.23	3.20	3.30	-0.31	969	4,838	80.2%	0.595	0.0649	-0.294	0.029	0.004
71.00	2.74	2.67	2.81	-0.26	231	238	80.5%	0.528	0.0664	-0.302	0.030	0.004
72.00	2.36	2.25	2.36	-0.23	616	525	81.3%	0.463	0.0656	-0.304	0.030	0.003
73.00	1.93	1.85	2.00	-0.32	1,131	565	81.9%	0.400	0.0633	-0.298	0.029	0.003
74.00	1.59	1.55	1.67	-0.34	1,209	562	83.0%	0.343	0.0595	-0.287	0.027	0.003
75.00	1.35	1.28	1.34	-0.29	7,423	8,774	83.0%	0.288	0.0552	-0.266	0.025	0.002
76.00	1.09	1.05	1.12	-0.31	789	274	84.1%	0.242	0.0498	-0.246	0.023	0.002
77.00	0.89	0.86	0.92	-0.29	1,334	1,125	85.0%	0.200	0.0443	-0.223	0.021	0.001
78.00	0.78	0.70	0.76	-0.25	838	404	85.9%	0.165	0.0388	-0.200	0.018	0.001
79.00	0.60	0.55	0.68	-0.27	1,140	306	87.7%	0.138	0.0337	-0.181	0.016	0.001
80.00	0.50	0.49	0.50	-0.26	7,176	11,000	88.2%	0.111	0.0289	-0.156	0.014	0.001
81.00	0.42	0.39	0.44	-0.22	1,806	602	89.7%	0.092	0.0247	-0.138	0.012	0.001
85.00	0.21	0.20	0.21	-0.17	4,875	12,739	95.5%	0.042	0.0127	-0.080	0.007	0.000
90.00	0.10	0.09	0.10	-0.12	3,452	7,975	103.3%	0.017	0.0055	-0.041	0.003	0.000
95.00	0.05	0.05	0.06	-0.08	1,057	6,615	112.9%	0.009	0.0028	-0.025	0.002	0.000
100.00	0.03	0.03	0.04	-0.06	1,748	25,724	122.7%	0.005	0.0015	-0.016	0.001	0.000
105.00	0.02	0.02	0.05	-0.03	108	4,626	137.5%	0.004	0.0012	-0.016	0.001	0.000
110.00	0.02	0.00	0.03	-0.03	152	6,840	137.5%	0.002	0.0005	-0.007	0.000	0.000
115.00	0.01	0.00	0.06	-0.03	60	3,402	160.9%	0.003	0.0007	-0.013	0.001	0.000
120.00	0.02	0.01	0.04	-0.02	14	4,145	170.3%	0.002	0.0006	-0.011	0.001	0.000
125.00	0.03	0.00	0.05	0.00	12	2,509	181.3%	0.002	0.0005	-0.011	0.000	0.000
130.00	0.01	0.00	0.06	-0.01	7	2,877	196.9%	0.002	0.0005	-0.014	0.001	0.000
135.00	0.02	0.00	0.06	0.00	10	1,409	207.0%	0.002	0.0005	-0.013	0.001	0.000
140.00	0.06	0.00	0.09	0.01	1	1,289	226.6%	0.003	0.0006	-0.020	0.001	0.000
145.00	0.03	0.00	0.01	0.00	143	1,235	193.8%	0.000	0.0001	-0.002	0.000	0.000
150.00	0.02	0.00	0.01	0.01	1	7,688	200.0%	0.000	0.0001	-0.002	0.000	0.000
155.00	0.02	0.00	0.03	0.00	1	588	228.1%	0.001	0.0002	-0.006	0.000	0.000
160.00	0.04	0.00	0.04	0.03	351	2,733	243.8%	0.001	0.0002	-0.009	0.000	0.000
165.00	0.02	0.00	0.03	0.00	3	744	243.8%	0.001	0.0001	-0.006	0.000	0.000
170.00	0.04	0.00	0.03	0.03	1	820	253.1%	0.001	0.0001	-0.007	0.000	0.000
175.00	0.02	0.00	0.03	0.01	30	500	259.4%	0.001	0.0001	-0.006	0.000	0.000
180.00	0.04	0.00	0.03	0.00	3	2,453	268.8%	0.001	0.0001	-0.007	0.000	0.000
185.00	0.01	0.00	0.03	0.00	1	182	275.0%	0.001	0.0001	-0.007	0.000	0.000
190.00	0.02	0.00	0.01	0.00	150	1,939	256.3%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.02	0.00	0.01	0.01	1	173	243.8%	-0.000	0.0000	-0.002	0.000	-0.000
35.00	0.01	0.00	0.03	0.00	2	1,406	225.0%	-0.001	0.0002	-0.006	0.000	-0.000
40.00	0.01	0.00	0.01	0.00	11	3,066	168.8%	-0.000	0.0001	-0.002	0.000	-0.000
45.00	0.04	0.00	0.01	0.03	17	3,464	137.5%	-0.001	0.0002	-0.003	0.000	-0.000
46.00	0.03	0.00	0.02	0.00	10	161	137.5%	-0.001	0.0003	-0.004	0.000	-0.000
47.00	0.03	0.00	0.02	0.00	3	264	131.3%	-0.001	0.0003	-0.004	0.000	-0.000
48.00	0.01	0.00	0.02	-0.01	82	249	125.0%	-0.001	0.0004	-0.004	0.000	-0.000
49.00	0.04	0.00	0.04	0.00	7	152	129.7%	-0.002	0.0008	-0.009	0.001	-0.000
50.00	0.01	0.00	0.01	-0.02	245	8,703	106.3%	-0.001	0.0003	-0.002	0.000	-0.000
51.00	0.06	0.00	0.30	0.03	1	223	156.3%	-0.017	0.0036	-0.061	0.003	-0.000
52.00	0.02	0.00	0.07	-0.12	864	504	118.8%	-0.005	0.0016	-0.015	0.001	-0.000
53.00	0.01	0.00	0.16	-0.04	29	236	126.6%	-0.011	0.0031	-0.034	0.002	-0.000
54.00	0.01	0.01	0.02	-0.03	79	2,975	95.3%	-0.002	0.0011	-0.007	0.001	-0.000
55.00	0.02	0.01	0.06	-0.04	243	3,536	99.6%	-0.006	0.0022	-0.015	0.001	-0.000
56.00	0.12	0.01	0.12	-0.07	7	166	102.3%	-0.011	0.0038	-0.027	0.002	-0.000
57.00	0.04	0.01	0.15	-0.05	84	1,114	99.2%	-0.014	0.0049	-0.033	0.003	-0.000
58.00	0.04	0.00	0.30	-0.04	350	223	103.9%	-0.026	0.0079	-0.059	0.005	-0.000
59.00	0.07	0.03	0.15	-0.07	332	358	87.9%	-0.019	0.0069	-0.037	0.003	-0.000
60.00	0.06	0.08	0.10	-0.12	1,193	2,731	81.3%	-0.020	0.0081	-0.037	0.004	-0.000
61.00	0.12	0.02	0.19	-0.13	45	477	76.8%	-0.025	0.0102	-0.042	0.004	-0.000
62.00	0.18	0.16	0.21	-0.14	1,217	465	78.9%	-0.043	0.0157	-0.067	0.007	-0.000
63.00	0.28	0.19	0.35	-0.20	323	1,371	78.7%	-0.064	0.0214	-0.091	0.009	-0.001
64.00	0.35	0.35	0.44	-0.28	359	1,040	79.2%	-0.093	0.0282	-0.122	0.012	-0.001
65.00	0.52	0.49	0.55	-0.30	1,604	6,822	77.5%	-0.123	0.0353	-0.146	0.015	-0.001
66.00	0.71	0.68	0.75	-0.34	306	498	77.6%	-0.166	0.0431	-0.179	0.019	-0.001
67.00	0.95	0.91	1.00	-0.42	2,076	762	77.5%	-0.216	0.0508	-0.210	0.022	-0.002
68.00	1.22	1.20	1.30	-0.49	894	1,060	77.4%	-0.273	0.0577	-0.237	0.025	-0.002
69.00	1.60	1.52	1.68	-0.47	672	912	77.2%	-0.336	0.0634	-0.259	0.027	-0.003
70.00	2.05	1.99	2.15	-0.52	2,715	11,982	79.0%	-0.404	0.0659	-0.281	0.029	-0.003
71.00	2.58	2.37	2.60	-0.48	677	312	77.0%	-0.472	0.0694	-0.281	0.030	-0.004
72.00	3.25	2.98	3.20	-0.40	490	141	79.0%	-0.539	0.0675	-0.287	0.030	-0.005
73.00	3.60	3.45	3.85	-0.65	495	111	77.7%	-0.607	0.0664	-0.273	0.029	-0.005
74.00	4.40	4.30	4.45	-1.03	166	222	80.0%	-0.664	0.0612	-0.266	0.027	-0.006
75.00	5.00	4.85	5.30	-0.50	121	2,174	79.8%	-0.721	0.0566	-0.243	0.025	-0.006
76.00	4.20	5.60	6.05	-2.18	13	73	79.7%	-0.772	0.0509	-0.217	0.023	-0.007
77.00	5.20	6.40	6.80	-1.39	50	13	78.8%	-0.819	0.0448	-0.185	0.020	-0.007
78.00	6.56	6.05	8.75	-1.24	53	40	77.1%	-0.863	0.0382	-0.149	0.016	-0.008
79.00	8.29	8.05	8.55	-0.06	22	104	78.7%	-0.890	0.0321	-0.130	0.014	-0.008
80.00	9.38	8.55	10.00	-0.47	59	3,936	83.7%	-0.902	0.0278	-0.127	0.013	-0.008
81.00	9.55	8.20	11.40	-0.75	52	46	141.0%	-0.789	0.0275	-0.372	0.022	-0.007
85.00	14.05	13.05	14.85	-0.75	590	9,279	81.6%	-0.979	0.0083	-0.028	0.004	-0.009
90.00	19.02	18.30	20.00	-0.23	87	985	127.1%	-0.955	0.0100	-0.102	0.007	-0.010
95.00	24.01	22.80	25.15	-0.56	507	1,357	126.2%	-0.983	0.0045	-0.038	0.003	-0.010
100.00	28.95	27.40	30.50	-0.75	35	3,343	139.1%	-0.988	0.0030	-0.028	0.002	-0.011
105.00	33.40	33.30	35.70	-1.72	14	228	220.7%	-0.941	0.0071	-0.228	0.009	-0.011
110.00	39.33	36.75	40.75	0.00	13	55	315.7%	-0.875	0.0087	-0.592	0.015	-0.011
115.00	41.13	41.65	45.25	0.00	7	39	309.2%	-0.907	0.0072	-0.467	0.012	-0.012
120.00	48.25	48.15	49.55	0.00	1	866	278.8%	-0.950	0.0050	-0.254	0.008	-0.013
125.00	50.95	52.20	54.45	0.00	17	864	285.5%	-0.959	0.0042	-0.221	0.007	-0.013
130.00	57.93	56.80	60.70	-13.43	12	5	387.9%	-0.900	0.0061	-0.620	0.013	-0.014
135.00	62.83	61.75	65.70	-18.15	40	1	404.1%	-0.903	0.0057	-0.628	0.013	-0.014
140.00	67.81	66.80	70.75	-1.17	38	26	422.2%	-0.905	0.0054	-0.649	0.013	-0.015
145.00	72.68	71.75	75.65	10.01	20	39	431.0%	-0.912	0.0050	-0.625	0.012	-0.015
150.00	77.66	77.50	80.75	-3.69	14	0	309.2%	-0.984	0.0017	-0.098	0.003	-0.016
155.00	82.72	81.75	85.40	-2.92	8	0	442.4%	-0.926	0.0042	-0.557	0.010	-0.017
160.00	87.71	86.85	90.65	-3.54	4	9	470.7%	-0.919	0.0043	-0.640	0.011	-0.017
165.00	59.50	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.019	0.000	-0.018
170.00	97.36	97.45	100.05	11.48	4	1	452.9%	-0.945	0.0033	-0.449	0.008	-0.018
175.00	102.34	101.90	105.75	11.65	4	0	512.1%	-0.921	0.0039	-0.684	0.011	-0.019
180.00	107.72	107.50	109.55	0.00	3	3	427.9%	-0.968	0.0023	-0.268	0.005	-0.020
185.00	112.74	112.20	114.50	0.00	3	0	431.8%	-0.970	0.0021	-0.249	0.005	-0.020
190.00	106.65	116.75	120.05	0.00	1	0	493.8%	-0.950	0.0028	-0.455	0.008	-0.020

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.