Cboe Global Markets

ASTS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Ast Spacemobile, Inc. (asts)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
6,716,201
Last: 
48.75
Change: 
-0.18 (+-0.3692%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASTS 47.500
2.18
-0.42
1.56
3.1
151
0.92
0.6443
0.0942
299
ASTS 48.000
2.05
-0.26
1.91
2.09
385
0.9
0.5953
0.0979
554
ASTS 48.500
1.8
-0.25
1.16
2.13
317
0.85
0.5454
0.1
306
ASTS 49.000
1.53
-0.28
1.48
1.58
1,019
0.92
0.4953
0.1004
948
ASTS 49.500
1.28
-0.305
1.28
1.39
681
0.94
0.4463
0.0991
15562
ASTS 50.000
1.1
-0.285
1.09
1.15
6,027
0.92
0.399
0.0963
20313
Fri Sep 05 2025
Strike
ASTS 47.500
ASTS 48.000
ASTS 48.500
ASTS 49.000
ASTS 49.500
ASTS 50.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASTS 47.500
1.05
-0.14
0.99
1.11
188
0.93
-0.3567
0.0945
262
ASTS 48.000
1.21
-0.185
1.21
1.71
353
1.04
-0.4058
0.0984
730
ASTS 48.500
1.52
-0.11
1.43
1.64
216
0.91
-0.4561
0.1005
232
ASTS 49.000
1.6
-0.275
1.73
1.8
220
0.93
-0.5063
0.1009
447
ASTS 49.500
2.38
+0.125
1.92
2.84
330
1.12
-0.5556
0.0996
416
ASTS 50.000
2.48
-0.035
2.28
2.99
200
1.1
-0.6031
0.0968
599
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASTS 47.500
3.48
-0.045
3.3
3.45
68
0.84
0.6041
0.0565
80
ASTS 48.000
3.1
-0.15
2.75
3.2
223
0.8
0.5751
0.0575
257
ASTS 48.500
2.92
-0.095
2.81
3
162
0.86
0.5459
0.0582
181
ASTS 49.000
2.64
-0.135
2.11
2.69
158
0.77
0.5168
0.0586
269
ASTS 49.500
2.35
-0.2
1.87
2.49
767
0.77
0.4878
0.0586
441
ASTS 50.000
2.16
-0.22
2
2.23
909
0.82
0.4593
0.0583
1352
Fri Sep 12 2025
Strike
ASTS 47.500
ASTS 48.000
ASTS 48.500
ASTS 49.000
ASTS 49.500
ASTS 50.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASTS 47.500
2.13
-0.005
1.99
2.26
55
0.87
-0.3965
0.0566
49
ASTS 48.000
2.28
-0.1
2.25
2.76
92
0.91
-0.4256
0.0577
307
ASTS 48.500
2.53
-0.085
2.5
2.78
25
0.87
-0.4548
0.0584
82
ASTS 49.000
2.84
-0.01
2.69
3.1
15
0.87
-0.4841
0.0588
153
ASTS 49.500
3.3
+0.175
3
3.2
48
0.84
-0.5131
0.0588
57
ASTS 50.000
3.35
-0.05
3.3
3.45
58
0.84
-0.5418
0.0585
438
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASTS 47.500
4.25
+0
4.05
4.2
9
0.83
0.5955
0.0444
100
ASTS 48.000
3.9
-0.1
3.8
3.95
41
0.83
0.5728
0.0449
854
ASTS 48.500
3.55
-0.2
3.55
3.7
55
0.83
0.5501
0.0452
154
ASTS 49.000
3.42
-0.08
3.3
3.45
79
0.83
0.5275
0.0454
905
ASTS 49.500
3.1
-0.2
2.97
3.25
35
0.81
0.5052
0.0455
87
ASTS 50.000
2.89
-0.185
2.91
3.05
1,349
0.83
0.4831
0.0453
4373
Fri Sep 19 2025
Strike
ASTS 47.500
ASTS 48.000
ASTS 48.500
ASTS 49.000
ASTS 49.500
ASTS 50.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASTS 47.500
3
+0.135
2.49
2.86
21
0.83
-0.4044
0.0445
399
ASTS 48.000
3.1
+0.075
3
3.15
308
0.83
-0.4272
0.045
1292
ASTS 48.500
3.35
+0.05
3.25
3.4
29
0.83
-0.45
0.0454
723
ASTS 49.000
3.45
-0.1
3.5
3.65
12
0.83
-0.4726
0.0456
601
ASTS 49.500
4
+0.15
3.75
4.2
20
0.86
-0.495
0.0456
93
ASTS 50.000
4.1
-0.025
4.05
4.35
51
0.85
-0.5171
0.0455
1904
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASTS 46.000
4.77
+0
5.45
6.45
0
0.91
0.6542
0.0359
48
ASTS 47.000
5.6
+0.5
4.9
5.05
2
0.81
0.616
0.0372
21
ASTS 48.000
4.55
-0.05
4.1
4.55
25
0.78
0.5774
0.0381
126
ASTS 49.000
4.1
-0.025
3.25
4.15
24
0.75
0.5389
0.0386
122
ASTS 50.000
3.6
-0.075
2.4
3.7
81
0.71
0.5011
0.0387
226
ASTS 51.000
2.79
-0.535
2.51
3.3
17
0.76
0.4644
0.0384
59
Fri Sep 26 2025
Strike
ASTS 46.000
ASTS 47.000
ASTS 48.000
ASTS 49.000
ASTS 50.000
ASTS 51.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASTS 46.000
2.87
+0.12
2.5
2.97
10
0.83
-0.347
0.0361
105
ASTS 47.000
3.1
+0
3.05
4.4
41
0.94
-0.3854
0.0374
72
ASTS 48.000
3.6
-0.025
3.55
3.7
3
0.82
-0.4242
0.0383
150
ASTS 49.000
4.25
+0.125
2.51
4.4
1
0.69
-0.4629
0.0388
49
ASTS 50.000
4.8
+0.1
2.85
5.4
7
0.71
-0.5009
0.0389
264
ASTS 51.000
6
+0
5.25
6.85
0
0.97
-0.5378
0.0386
93
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.