ASTS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 45.00 | 38.65 | 45.80 | 48.30 | 0.00 | 5 | 8 | 866.4% |
| 50.00 | 35.85 | 41.10 | 43.30 | 0.00 | 2 | 15 | 755.9% |
| 55.00 | 34.55 | 35.80 | 38.25 | -1.60 | 1 | 1 | 644.5% |
| 60.00 | 28.61 | 30.80 | 33.30 | 0.53 | 59 | 17 | 563.3% |
| 65.00 | 23.70 | 25.80 | 28.30 | 2.42 | 7 | 10 | 477.3% |
| 66.00 | 22.82 | 25.65 | 27.30 | 4.95 | 22 | 3 | 460.5% |
| 67.00 | 21.65 | 23.80 | 26.35 | 4.76 | 16 | 28 | 452.3% |
| 68.00 | 22.60 | 22.90 | 25.45 | 4.50 | 166 | 37 | 450.6% |
| 69.00 | 21.60 | 22.65 | 24.30 | 11.10 | 110 | 17 | 412.1% |
| 70.00 | 21.08 | 21.35 | 23.40 | 5.25 | 8 | 74 | 410.5% |
| 71.00 | 17.42 | 19.90 | 22.30 | 4.52 | 28 | 66 | 380.5% |
| 72.00 | 16.78 | 18.80 | 21.25 | 4.76 | 23 | 120 | 357.8% |
| 73.00 | 15.89 | 18.65 | 20.35 | 5.80 | 19 | 37 | 356.1% |
| 74.00 | 18.16 | 16.85 | 19.30 | 5.79 | 9 | 150 | 334.0% |
| 75.00 | 14.37 | 16.65 | 18.30 | 5.30 | 171 | 1,618 | 318.8% |
| 76.00 | 13.45 | 15.65 | 17.30 | 2.70 | 29 | 55 | 303.5% |
| 77.00 | 13.35 | 14.45 | 16.35 | 6.10 | 38 | 134 | 294.3% |
| 78.00 | 14.40 | 13.45 | 15.05 | 7.40 | 218 | 468 | 241.4% |
| 79.00 | 12.20 | 11.75 | 14.00 | 2.80 | 45 | 260 | 220.7% |
| 80.00 | 12.45 | 12.30 | 13.15 | 7.70 | 271 | 2,399 | 157.0% |
| 81.00 | 8.70 | 10.70 | 12.35 | 4.40 | 195 | 520 | 233.4% |
| 82.00 | 10.59 | 10.00 | 11.30 | 7.44 | 203 | 864 | 109.4% |
| 83.00 | 9.80 | 9.35 | 10.15 | 7.31 | 551 | 637 | 128.9% |
| 84.00 | 9.00 | 8.35 | 9.75 | 6.93 | 818 | 1,107 | 158.6% |
| 85.00 | 7.90 | 7.40 | 8.25 | 6.28 | 3,223 | 1,221 | 118.0% |
| 86.00 | 6.87 | 5.95 | 7.10 | 5.71 | 1,270 | 1,324 | 135.2% |
| 87.00 | 5.73 | 5.40 | 6.75 | 4.81 | 1,077 | 539 | 118.4% |
| 88.00 | 4.80 | 4.35 | 5.15 | 4.11 | 1,851 | 1,365 | 71.1% |
| 89.00 | 3.99 | 3.45 | 4.00 | 3.49 | 3,300 | 1,060 | 55.9% |
| 90.00 | 2.70 | 2.25 | 3.05 | 2.33 | 8,755 | 4,397 | 71.1% |
| 91.00 | 1.90 | 1.24 | 2.49 | 1.65 | 3,602 | 695 | 80.7% |
| 92.00 | 0.90 | 0.57 | 1.24 | 0.71 | 1,905 | 530 | 46.5% |
| 93.00 | 0.40 | 0.11 | 0.67 | 0.24 | 2,350 | 695 | 43.7% |
| 94.00 | 0.04 | 0.01 | 0.14 | -0.11 | 1,795 | 469 | 30.3% |
| 95.00 | 0.02 | 0.02 | 0.08 | -0.08 | 5,417 | 3,857 | 36.9% |
| 96.00 | 0.01 | 0.01 | 0.03 | -0.06 | 737 | 457 | 39.1% |
| 97.00 | 0.03 | 0.00 | 0.05 | -0.06 | 354 | 198 | 52.3% |
| 98.00 | 0.04 | 0.00 | 0.01 | -0.01 | 181 | 262 | 48.4% |
| 99.00 | 0.04 | 0.00 | 0.03 | -0.04 | 86 | 320 | 57.8% |
| 100.00 | 0.01 | 0.00 | 0.01 | -0.05 | 523 | 3,510 | 56.3% |
| 101.00 | 0.06 | 0.00 | 1.34 | 0.04 | 169 | 327 | 163.3% |
| 102.00 | 0.05 | 0.00 | 0.09 | 0.00 | 118 | 532 | 93.8% |
| 103.00 | 0.01 | 0.00 | 0.04 | 0.00 | 18 | 350 | 90.6% |
| 104.00 | 0.10 | 0.00 | 2.12 | 0.07 | 8 | 176 | 230.4% |
| 105.00 | 0.01 | 0.00 | 0.01 | -0.02 | 109 | 785 | 87.5% |
| 106.00 | 0.05 | 0.00 | 2.13 | 0.00 | 1 | 286 | 253.9% |
| 107.00 | 0.01 | 0.00 | 0.03 | -0.05 | 32 | 134 | 114.1% |
| 108.00 | 0.08 | 0.00 | 0.03 | 0.03 | 6 | 229 | 120.3% |
| 109.00 | 0.02 | 0.00 | 0.03 | 0.00 | 14 | 464 | 126.6% |
| 110.00 | 0.03 | 0.00 | 0.01 | 0.02 | 176 | 1,880 | 118.8% |
| 111.00 | 0.01 | 0.00 | 2.12 | -0.01 | 3 | 484 | 307.2% |
| 112.00 | 0.02 | 0.00 | 2.12 | 0.00 | 29 | 360 | 317.2% |
| 113.00 | 0.01 | 0.00 | 0.22 | 0.00 | 2 | 139 | 197.7% |
| 114.00 | 0.02 | 0.00 | 2.12 | 0.00 | 5 | 110 | 336.7% |
| 115.00 | 0.01 | 0.00 | 0.03 | -0.01 | 18 | 652 | 162.5% |
| 116.00 | 0.02 | 0.00 | 0.03 | 0.00 | 7 | 568 | 168.8% |
| 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | 5 | 235 | 173.4% |
| 118.00 | 0.27 | 0.00 | 2.12 | 0.00 | 25 | 71 | 374.0% |
| 119.00 | 0.02 | 0.00 | 2.13 | 0.00 | 9 | 32 | 383.4% |
| 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | 26 | 1,632 | 168.8% |
| 121.00 | 0.02 | 0.00 | 0.02 | 0.01 | 10 | 206 | 187.5% |
| 122.00 | 0.02 | 0.00 | 2.13 | 0.00 | 20 | 22 | 409.4% |
| 123.00 | 0.02 | 0.00 | 2.13 | 0.00 | 1 | 8 | 417.8% |
| 124.00 | 0.01 | 0.00 | 0.04 | 0.00 | 11 | 40 | 217.2% |
| 125.00 | 0.25 | 0.00 | 2.12 | 0.24 | 2 | 351 | 433.8% |
| 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | 11 | 1,135 | 231.3% |
| 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | 4 | 449 | 237.5% |
| 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | 1 | 541 | 262.5% |
| 145.00 | 0.01 | 0.00 | 0.04 | -0.02 | 2 | 528 | 315.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | 49 | 154 | 450.0% |
| 50.00 | 0.01 | 0.00 | 0.01 | -0.03 | 40 | 2,497 | 387.5% |
| 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | 2 | 2,881 | 337.5% |
| 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | 23 | 1,967 | 281.3% |
| 63.00 | 0.03 | 0.00 | 0.02 | 0.02 | 2 | 249 | 268.8% |
| 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | 20 | 333 | 237.5% |
| 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | 43 | 2,381 | 231.3% |
| 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | 6 | 385 | 225.0% |
| 67.00 | 0.01 | 0.00 | 2.13 | -0.06 | 14 | 241 | 500.0% |
| 68.00 | 0.01 | 0.00 | 0.01 | -0.19 | 52 | 490 | 206.3% |
| 69.00 | 0.01 | 0.00 | 0.01 | -0.07 | 151 | 351 | 193.8% |
| 70.00 | 0.01 | 0.00 | 0.01 | -0.06 | 505 | 2,762 | 187.5% |
| 71.00 | 0.01 | 0.00 | 0.01 | -0.14 | 58 | 470 | 181.3% |
| 72.00 | 0.03 | 0.00 | 0.01 | -0.05 | 218 | 2,204 | 168.8% |
| 73.00 | 0.03 | 0.00 | 0.01 | -0.06 | 21 | 626 | 162.5% |
| 74.00 | 0.01 | 0.00 | 0.01 | -0.18 | 358 | 486 | 150.0% |
| 75.00 | 0.01 | 0.00 | 0.02 | -0.17 | 1,743 | 3,416 | 156.3% |
| 76.00 | 0.01 | 0.00 | 0.10 | -0.23 | 112 | 425 | 179.7% |
| 77.00 | 0.01 | 0.00 | 0.02 | -0.31 | 688 | 576 | 137.5% |
| 78.00 | 0.01 | 0.00 | 0.02 | -0.40 | 515 | 702 | 128.1% |
| 79.00 | 0.01 | 0.00 | 0.01 | -0.50 | 371 | 413 | 112.5% |
| 80.00 | 0.01 | 0.00 | 0.01 | -0.71 | 2,320 | 2,753 | 103.1% |
| 81.00 | 0.01 | 0.00 | 0.01 | -1.05 | 1,105 | 441 | 93.8% |
| 82.00 | 0.03 | 0.00 | 0.01 | -1.25 | 2,038 | 1,380 | 87.5% |
| 83.00 | 0.03 | 0.00 | 0.01 | -1.60 | 1,303 | 441 | 81.3% |
| 84.00 | 0.01 | 0.00 | 0.01 | -2.09 | 981 | 827 | 71.9% |
| 85.00 | 0.01 | 0.00 | 0.01 | -2.77 | 2,216 | 804 | 64.1% |
| 86.00 | 0.01 | 0.00 | 0.02 | -3.49 | 964 | 227 | 60.9% |
| 87.00 | 0.01 | 0.00 | 0.01 | -3.39 | 1,140 | 393 | 53.1% |
| 88.00 | 0.01 | 0.00 | 0.02 | -4.24 | 2,269 | 157 | 49.2% |
| 89.00 | 0.56 | 0.00 | 0.04 | -4.59 | 1,312 | 275 | 44.9% |
| 90.00 | 0.08 | 0.00 | 0.35 | -5.93 | 2,174 | 1,249 | 51.0% |
| 91.00 | 0.06 | 0.00 | 0.60 | -7.62 | 484 | 104 | 65.0% |
| 92.00 | 0.20 | 0.00 | 0.44 | -7.96 | 188 | 122 | 36.7% |
| 93.00 | 1.20 | 0.30 | 1.70 | -7.62 | 563 | 88 | 77.5% |
| 94.00 | 3.40 | 0.79 | 3.35 | -6.90 | 115 | 114 | 64.7% |
| 95.00 | 2.65 | 1.78 | 3.80 | -7.90 | 294 | 106 | 64.3% |
| 96.00 | 5.00 | 2.65 | 4.80 | -6.12 | 31 | 222 | 73.6% |
| 97.00 | 4.24 | 3.80 | 6.00 | -9.33 | 15 | 175 | 100.4% |
| 98.00 | 5.41 | 4.80 | 6.90 | -17.18 | 1 | 20 | 109.7% |
| 99.00 | 6.35 | 5.80 | 7.30 | -14.90 | 5 | 2 | 91.4% |
| 100.00 | 11.50 | 6.70 | 8.55 | -1.00 | 2 | 3 | 111.1% |
| 101.00 | 21.95 | 7.60 | 10.15 | 0.00 | 1 | 3 | 147.9% |
| 102.00 | 11.55 | 8.25 | 11.15 | -2.18 | 1 | 0 | 140.8% |
| 103.00 | 20.70 | 9.65 | 12.15 | 0.00 | 8 | 0 | 172.7% |
| 104.00 | 18.15 | 10.65 | 13.15 | 0.00 | 1 | 0 | 183.4% |
| 105.00 | 23.35 | 11.40 | 14.15 | -1.89 | 1 | 0 | 180.1% |
| 106.00 | 14.76 | 12.65 | 15.15 | -11.94 | 2 | 2 | 204.1% |
| 107.00 | 19.28 | 13.80 | 16.15 | 0.00 | 1 | 0 | 222.1% |
| 108.00 | 15.77 | 14.80 | 17.20 | 0.00 | 2 | 0 | 234.8% |
| 109.00 | 18.45 | 15.50 | 17.35 | 1.23 | 163 | 0 | 145.3% |
| 110.00 | 30.75 | 16.70 | 19.20 | 0.00 | 3 | 0 | 248.6% |
| 115.00 | 24.70 | 21.70 | 23.35 | -7.83 | 3 | 0 | 221.9% |
| 116.00 | 39.45 | 22.65 | 25.20 | 0.00 | 1 | 0 | 299.0% |
Sign up free to access Options Chain Data
Explore ASTS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.