ASTS Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

36.89

Change

+4.56

Open

33.49

Previous

32.33

High

38.20

Low

32.26

Bid

-

Ask

-

Volume

25,411,951

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

167.1%

Hist Vol

105.6%

Opt Volume

176,929

Open Int

1,209,648

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASTS 261113C00035500	3.30	3.65	3.30	2.19	336	160	W	35.50	ASTS 261113P00035500	1.98	2.13	2.14	0.79	497	362	W
ASTS 261113C00036000	3.05	3.30	3.15	1.89	1,320	1,062	W	36.00	ASTS 261113P00036000	2.21	2.36	2.27	0.99	935	181	W
ASTS 261113C00036500	2.82	3.05	2.90	1.61	1,240	371	W	36.50	ASTS 261113P00036500	2.44	2.60	2.55	1.21	512	102	W
ASTS 261113C00037000	2.62	2.76	2.65	1.36	2,768	677	W	37.00	ASTS 261113P00037000	2.69	2.86	2.92	1.46	959	365	W
ASTS 261113C00037500	2.36	2.56	2.35	1.14	978	163	W	37.50	ASTS 261113P00037500	2.93	3.20	3.13	1.74	379	278	W
ASTS 261113C00038000	2.17	2.32	2.20	0.95	1,850	782	W	38.00	ASTS 261113P00038000	3.20	3.45	3.37	2.05	307	214	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASTS 261120C00035500	3.45	4.70	3.65	3.33	8	0	S	35.50	ASTS 261120P00035500	2.55	3.55	3.06	1.84	49	0	S
ASTS 261120C00036000	3.75	4.15	3.80	3.06	157	161	S	36.00	ASTS 261120P00036000	2.76	3.55	3.00	2.07	86	510	S
ASTS 261120C00036500	3.50	3.95	3.55	2.81	87	0	S	36.50	ASTS 261120P00036500	3.10	3.40	3.30	2.31	62	0	S
ASTS 261120C00037000	3.35	4.10	3.50	2.57	232	0	S	37.00	ASTS 261120P00037000	3.20	3.85	3.55	2.57	74	0	S
ASTS 261120C00037500	3.05	3.45	3.15	2.34	141	279	S	37.50	ASTS 261120P00037500	3.55	4.40	3.80	2.85	43	232	S
ASTS 261120C00038000	2.86	3.25	2.92	2.13	3,704	10,571	S	38.00	ASTS 261120P00038000	3.50	4.75	4.15	3.13	308	197	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASTS 261127C00035500	3.55	5.15	4.75	4.18	74	0	W	35.50	—	—	—	—	—	—	—	—
ASTS 261127C00036000	4.05	5.20	4.50	3.92	40	18	W	36.00	ASTS 261127P00036000	3.10	4.15	3.50	2.73	26	70	W
ASTS 261127C00036500	3.30	4.30	4.00	3.68	47	0	W	36.50	ASTS 261127P00036500	3.35	3.90	3.83	2.98	2	0	W
ASTS 261127C00037000	3.55	3.95	3.72	3.44	155	72	W	37.00	ASTS 261127P00037000	3.60	4.90	3.98	3.24	49	275	W
ASTS 261127C00037500	2.86	3.95	3.80	3.21	22	0	W	37.50	ASTS 261127P00037500	3.70	4.95	3.92	3.51	4	0	W
ASTS 261127C00038000	2.52	3.75	3.45	3.00	106	303	W	38.00	ASTS 261127P00038000	4.15	5.20	4.30	3.79	31	352	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASTS 261204C00034000	5.15	6.90	6.00	5.76	28	31	W	34.00	ASTS 261204P00034000	2.68	3.15	3.00	2.30	140	54	W
ASTS 261204C00035000	5.00	6.35	5.50	5.20	54	60	W	35.00	ASTS 261204P00035000	3.25	3.75	3.48	2.73	77	1,035	W
ASTS 261204C00036000	4.50	5.05	5.03	4.68	21	13	W	36.00	ASTS 261204P00036000	3.75	4.15	4.02	3.19	18	87	W
ASTS 261204C00037000	3.70	4.75	4.20	4.20	24	47	W	37.00	ASTS 261204P00037000	4.15	5.00	4.75	3.70	14	175	W
ASTS 261204C00038000	3.60	4.70	4.00	3.76	135	23	W	38.00	ASTS 261204P00038000	4.20	5.75	4.95	4.24	29	71	W
ASTS 261204C00039000	3.20	4.25	3.66	3.36	22	47	W	39.00	ASTS 261204P00039000	4.75	6.35	5.55	4.82	27	75	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASTS 261211C00034000	5.25	7.40	6.20	6.46	5	0	W	34.00	ASTS 261211P00034000	2.86	4.00	3.20	2.63	42	23	W
ASTS 261211C00035000	5.25	6.80	5.35	5.91	24	45	W	35.00	ASTS 261211P00035000	3.25	4.40	3.63	3.06	48	41	W
ASTS 261211C00036000	4.05	6.05	5.38	5.40	36	11	W	36.00	ASTS 261211P00036000	3.35	5.30	4.37	3.52	211	33	W
ASTS 261211C00037000	4.60	6.05	4.86	4.93	24	36	W	37.00	ASTS 261211P00037000	4.25	5.60	4.92	4.02	206	45	W
ASTS 261211C00038000	3.85	5.20	4.25	4.49	30	45	W	38.00	ASTS 261211P00038000	5.15	5.75	5.44	4.55	117	69	W
ASTS 261211C00039000	3.50	4.60	3.90	4.08	1	3	W	39.00	ASTS 261211P00039000	5.75	6.35	6.05	5.11	120	29	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASTS 261218C00025000	10.95	13.55	12.40	13.41	30	55	S	25.00	ASTS 261218P00025000	0.88	0.97	1.00	0.49	927	6,693	S
ASTS 261218C00030000	8.40	10.25	9.08	9.62	131	2,029	S	30.00	ASTS 261218P00030000	2.09	2.22	2.12	1.49	752	2,067	S
ASTS 261218C00035000	5.95	6.45	6.00	6.61	334	488	S	35.00	ASTS 261218P00035000	4.05	4.30	4.10	3.28	2,886	1,234	S
ASTS 261218C00040000	3.80	4.10	3.92	4.39	1,024	1,705	S	40.00	ASTS 261218P00040000	6.65	7.10	6.90	5.85	197	1,021	S
ASTS 261218C00045000	2.29	2.55	2.43	2.84	363	1,406	S	45.00	ASTS 261218P00045000	10.00	11.65	10.23	9.10	24	960	S
ASTS 261218C00050000	1.44	1.74	1.54	1.80	1,264	4,437	S	50.00	ASTS 261218P00050000	13.80	15.55	14.44	12.85	97	592	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	34.00	ASTS 261224P00034000	3.75	4.25	4.01	2.99	3	10	W
ASTS 261224C00035000	5.80	6.85	6.25	7.21	6	12	W	35.00	ASTS 261224P00035000	4.25	4.70	4.46	3.41	7	0	W
ASTS 261224C00036000	5.50	7.20	5.55	6.71	36	0	W	36.00	ASTS 261224P00036000	3.85	5.10	4.90	3.85	7	0	W
ASTS 261224C00037000	4.35	5.80	5.96	6.24	2	0	W	37.00	ASTS 261224P00037000	4.75	6.25	5.35	4.32	32	2	W
ASTS 261224C00038000	4.10	5.65	5.00	5.80	7	0	W	38.00	ASTS 261224P00038000	4.90	7.10	5.92	4.82	15	3	W
ASTS 261224C00039000	3.40	5.65	4.75	5.38	7	0	W	39.00	ASTS 261224P00039000	5.80	7.45	10.56	5.35	0	6	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASTS 270115C00030000	9.90	11.70	9.85	12.30	141	3,979	S	30.00	ASTS 270115P00030000	2.72	3.20	3.00	1.84	335	5,020	S
ASTS 270115C00032000	8.05	9.45	8.99	11.12	45	390	S	32.00	ASTS 270115P00032000	3.50	3.95	3.80	2.41	105	6,316	S
ASTS 270115C00035000	7.20	7.50	7.35	9.51	288	2,401	S	35.00	ASTS 270115P00035000	4.65	5.35	5.16	3.45	164	2,099	S
ASTS 270115C00037000	6.15	6.70	6.30	8.55	96	810	S	37.00	ASTS 270115P00037000	6.00	6.50	6.60	4.25	30	878	S
ASTS 270115C00040000	5.00	5.40	5.14	7.27	3,576	6,502	S	40.00	ASTS 270115P00040000	7.30	8.20	8.07	5.61	53	11,925	S
ASTS 270115C00042000	4.05	4.65	4.35	6.51	157	988	S	42.00	ASTS 270115P00042000	9.10	10.25	9.15	6.62	13	1,077	S

Below are few quick-links for most popular options chains: