ASTS option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-13(4 days)ATM 178.94%±6.90skew +10.40

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
288	438	$5.60	$5.85	—	$32.00	186.90%	$0.90	$0.95	651	892
149	197	$5.25	$5.50	—	$32.50	186.04%	$1.03	$1.08	178	729
649	419	$4.90	$5.15	—	$33.00	185.80%	$1.15	$1.26	771	1,723
202	362	$4.65	$4.75	—	$33.50	185.66%	$1.31	$1.43	144	358
882	184	$4.25	$4.45	—	$34.00	185.23%	$1.50	$1.59	718	758
479	76	$4.00	$4.15	—	$34.50	184.16%	$1.68	$1.77	47	667
1,626	1,214	$3.65	$3.85	—	$35.00	184.22%	$1.90	$1.97	1,209	2,390
336	160	$3.40	$3.55	—	$35.50	182.29%	$2.09	$2.17	362	497
1,320	1,062	$3.10	$3.30	—	$36.00	181.79%	$2.31	$2.41	181	935
1,240	371	$2.89	$3.05	—	$36.50	181.00%	$2.55	$2.65	102	512
2,769	677	$2.63	$2.77	180.60%	$37.00	—	$2.82	$2.90	365	959
978	163	$2.40	$2.51	178.94%	$37.50	—	$3.05	$3.25	278	379
1,850	782	$2.21	$2.30	179.31%	$38.00	—	$3.35	$3.55	214	307
727	429	$1.99	$2.10	178.13%	$38.50	—	$3.65	$3.85	108	7
3,076	1,352	$1.82	$1.92	178.39%	$39.00	—	$3.95	$4.15	407	118
520	390	$1.66	$1.74	178.14%	$39.50	—	$4.25	$4.50	89	4
7,055	2,331	$1.50	$1.54	176.34%	$40.00	—	$4.60	$4.80	1,433	280
443	119	$1.34	$1.41	176.12%	$40.50	—	$4.95	$5.20	13	33
1,424	585	$1.21	$1.29	176.53%	$41.00	—	$5.30	$5.55	466	180
277	291	$1.08	$1.17	176.17%	$41.50	—	$5.70	$5.90	21	1
2,750	1,331	$0.96	$1.05	175.40%	$42.00	—	$6.05	$6.30	500	39

Forward $36.84. The 25-delta put carries +10.40 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 139.02%±8.88skew +8.16

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$6.20	$6.65	—	$32.00	143.63%	$1.47	$1.59	—	125
25	—	$5.85	$6.50	—	$32.50	138.06%	$1.41	$1.76	—	23
78	419	$5.50	$5.85	—	$33.00	142.99%	$1.80	$1.94	1,536	196
24	—	$5.25	$5.90	—	$33.50	142.15%	$1.97	$2.12	—	60
186	257	$4.90	$5.20	—	$34.00	141.07%	$2.16	$2.29	470	310
72	—	$4.65	$4.90	—	$34.50	140.40%	$2.35	$2.50	—	20
1,080	1,156	$4.35	$4.60	—	$35.00	139.48%	$2.57	$2.69	3,201	1,004
8	—	$4.10	$4.30	—	$35.50	138.73%	$2.77	$2.93	—	49
157	161	$3.85	$4.05	—	$36.00	138.74%	$3.00	$3.20	510	86
87	—	$3.60	$3.80	—	$36.50	138.30%	$3.25	$3.45	—	62
232	—	$3.30	$3.55	138.40%	$37.00	—	$3.50	$3.75	—	74
141	279	$3.10	$3.35	139.02%	$37.50	—	$3.75	$4.00	232	43
3,704	10,571	$2.94	$3.10	139.02%	$38.00	—	$4.05	$4.25	197	308
361	306	$2.71	$2.85	137.23%	$38.50	—	$4.30	$4.55	137	206
79	501	$2.54	$2.67	137.59%	$39.00	—	$4.65	$4.90	125	24
46	120	$2.35	$2.47	136.75%	$39.50	—	$4.95	$5.20	334	21
1,597	1,886	$2.19	$2.28	136.31%	$40.00	—	$5.30	$5.50	9,369	356
158	133	$2.02	$2.14	136.30%	$40.50	—	$5.60	$5.85	145	0
380	565	$1.86	$1.97	135.49%	$41.00	—	$5.95	$6.20	125	4
125	93	$1.71	$1.83	135.13%	$41.50	—	$6.30	$6.60	104	0
621	331	$1.60	$1.70	135.47%	$42.00	—	$6.65	$6.95	166	2

Forward $36.80. The 25-delta put carries +8.16 volatility points over the 25-delta call.

2026-11-27(18 days)ATM 120.40%±9.87skew +7.19

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	—	$7.20	$8.45	—	$30.50	127.70%	$1.28	$1.55	—	1
1	35	$6.95	$7.95	—	$31.00	126.53%	$1.42	$1.66	1,644	34
0	—	$6.50	$7.60	—	$31.50	124.85%	$1.57	$1.75	—	0
23	52	$6.50	$7.30	—	$32.00	123.47%	$1.72	$1.87	551	74
0	—	$5.90	$7.05	—	$32.50	124.37%	$1.89	$2.11	—	0
22	24	$5.90	$6.40	—	$33.00	123.06%	$2.09	$2.22	128	2,027
1	—	$5.60	$5.95	—	$33.50	123.53%	$2.26	$2.48	—	21
107	19	$5.30	$5.65	—	$34.00	122.95%	$2.47	$2.66	206	40
48	—	$5.00	$5.35	—	$34.50	122.87%	$2.67	$2.90	—	11
160	176	$4.70	$5.05	—	$35.00	121.48%	$2.90	$3.05	361	230
75	—	$4.45	$4.80	—	$35.50	121.72%	$3.05	$3.40	—	0
40	18	$4.20	$4.55	—	$36.00	120.84%	$3.30	$3.60	70	26
47	—	$3.95	$4.30	—	$36.50	120.43%	$3.55	$3.85	—	2
155	72	$3.75	$4.00	120.49%	$37.00	—	$3.80	$4.15	275	49
22	—	$3.50	$3.80	120.21%	$37.50	—	$4.10	$4.40	—	4
106	303	$3.30	$3.60	120.41%	$38.00	—	$4.35	$4.70	352	31
14	88	$2.92	$3.20	120.23%	$39.00	—	$4.95	$5.30	78	4
191	320	$2.52	$2.73	117.53%	$40.00	—	$5.60	$5.95	300	18
36	86	$2.22	$2.39	117.30%	$41.00	—	$6.25	$6.65	371	10
38	84	$1.91	$2.12	116.97%	$42.00	—	$6.95	$7.35	179	12
193	133	$1.67	$1.82	116.28%	$43.00	—	$7.70	$8.05	140	4

Forward $36.90. The 25-delta put carries +7.19 volatility points over the 25-delta call.

2026-12-04(25 days)ATM 114.94%±11.12skew +8.34

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$27.00	121.95%	$0.75	$0.96	225	10
—	—	—	—	—	$28.00	120.36%	$0.95	$1.13	49	19
2	9	$8.95	$9.85	—	$29.00	119.32%	$1.19	$1.34	32	540
35	116	$7.85	$9.10	—	$30.00	118.97%	$1.47	$1.61	245	138
1	7	$7.20	$8.55	—	$31.00	117.92%	$1.74	$1.92	86	128
0	2	$6.55	$7.45	—	$32.00	116.93%	$2.06	$2.25	55	170
22	3	$6.25	$6.75	—	$33.00	116.24%	$2.42	$2.63	62	90
28	31	$5.65	$6.10	—	$34.00	115.66%	$2.77	$3.10	54	140
54	60	$5.15	$5.60	—	$35.00	114.89%	$3.20	$3.55	1,035	77
21	13	$4.65	$5.30	—	$36.00	114.77%	$3.70	$4.05	87	18
24	47	$4.15	$4.70	115.66%	$37.00	—	$4.30	$4.60	175	14
135	23	$3.75	$4.25	115.54%	$38.00	—	$4.65	$5.15	71	29
22	47	$3.35	$3.80	114.55%	$39.00	—	$5.25	$5.75	75	27
68	158	$2.99	$3.35	113.24%	$40.00	—	$5.90	$6.35	91	11
14	72	$2.60	$2.95	111.34%	$41.00	—	$6.40	$7.10	68	8
23	34	$2.32	$2.64	111.30%	$42.00	—	$7.30	$7.80	61	1
35	59	$2.07	$2.34	111.04%	$43.00	—	$8.00	$8.55	58	2
13	72	$1.79	$2.11	110.61%	$44.00	—	$8.75	$9.40	62	6
61	47	$1.62	$1.80	109.88%	$45.00	—	$9.60	$10.05	136	3
38	19	$1.44	$1.55	109.19%	$46.00	—	$10.00	$10.90	77	2
56	27	$1.27	$1.40	109.58%	$47.00	—	$10.85	$12.20	30	1

Forward $36.97. The 25-delta put carries +8.34 volatility points over the 25-delta call.

2026-12-11(32 days)ATM 108.50%±11.92skew +8.64

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$27.00	118.32%	$0.85	$1.32	2	6
50	1	$9.65	$11.60	—	$28.00	118.59%	$1.08	$1.60	19	102
1	1	$8.75	$10.35	—	$29.00	117.87%	$1.41	$1.79	12	130
6	8	$8.15	$9.65	—	$30.00	115.25%	$1.63	$2.03	107	45
5	17	$7.80	$8.80	—	$31.00	114.90%	$1.96	$2.36	29	80
—	—	—	—	—	$32.00	114.72%	$2.31	$2.75	86	63
21	21	$6.60	$7.55	—	$33.00	114.94%	$2.65	$3.25	55	54
5	0	$6.00	$7.00	—	$34.00	113.14%	$3.05	$3.60	23	42
24	45	$5.50	$6.15	—	$35.00	113.66%	$3.45	$4.20	41	48
36	11	$5.00	$5.75	—	$36.00	110.98%	$3.90	$4.55	33	211
24	36	$4.60	$5.20	—	$37.00	111.71%	$4.45	$5.15	45	206
30	45	$4.15	$4.85	112.18%	$38.00	—	$4.95	$5.70	69	117
1	3	$3.50	$4.40	108.50%	$39.00	—	$5.60	$6.20	29	120
52	49	$3.40	$3.80	108.72%	$40.00	—	$6.35	$6.85	39	64
2	5	$2.84	$3.70	108.75%	$41.00	—	$6.80	$7.50	27	83
58	9	$2.72	$3.30	109.79%	$42.00	—	$7.45	$8.25	32	82
42	6	$2.43	$3.10	110.63%	$43.00	—	$8.25	$9.00	56	102
12	18	$2.05	$2.78	108.35%	$44.00	—	$8.70	$9.70	75	112
171	48	$1.99	$2.36	108.17%	$45.00	—	$9.55	$10.45	44	41
55	6	$1.77	$2.00	106.13%	$46.00	—	$10.60	$11.25	13	35
42	16	$1.49	$1.91	106.26%	$47.00	—	$11.10	$12.00	20	43

Forward $37.10. The 25-delta put carries +8.64 volatility points over the 25-delta call.

2026-12-18(39 days)ATM 105.37%±12.75skew +8.69

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$17.50	134.72%	$0.18	$0.22	27	38
50	21	$17.05	$17.65	—	$20.00	128.91%	$0.32	$0.40	546	433
0	75	$14.30	$15.80	—	$22.50	122.63%	$0.53	$0.64	808	495
30	55	$12.25	$13.55	—	$25.00	118.39%	$0.88	$1.00	6,693	927
131	2,029	$8.90	$9.35	—	$30.00	112.57%	$2.08	$2.20	2,067	752
334	488	$6.00	$6.20	—	$35.00	108.34%	$4.05	$4.15	1,234	2,886
1,024	1,705	$3.80	$3.95	105.17%	$40.00	—	$6.80	$7.00	1,021	197
364	1,406	$2.40	$2.48	104.74%	$45.00	—	$10.30	$10.60	960	24
1,269	4,437	$1.43	$1.54	103.87%	$50.00	—	$14.15	$14.80	592	97
726	1,727	$0.89	$0.95	104.32%	$55.00	—	$18.60	$19.35	321	25
256	3,224	$0.56	$0.64	106.13%	$60.00	—	$23.05	$24.35	183	47
105	1,377	$0.35	$0.43	107.40%	$65.00	—	$27.70	$28.70	328	96
289	1,823	$0.20	$0.30	108.08%	$70.00	—	$32.15	$34.30	99	0

Forward $37.01. The 25-delta put carries +8.69 volatility points over the 25-delta call.

2027-01-15(67 days)ATM 98.48%±15.73skew +6.01

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	57	$28.25	$30.75	—	$7.50	—	—	—	—	—
110	1,131	$26.05	$28.30	—	$10.00	—	—	—	—	—
60	1,758	$23.70	$25.90	—	$12.50	—	—	—	—	—
3	1,159	$21.35	$22.95	—	$15.00	—	—	—	—	—
151	370	$19.30	$20.70	—	$17.50	121.49%	$0.34	$0.50	2,854	72
47	4,418	$17.00	$18.35	—	$20.00	116.09%	$0.63	$0.70	3,039	441
0	597	$15.25	$16.25	—	$22.50	115.93%	$0.95	$1.31	902	14
349	5,307	$13.40	$14.35	—	$25.00	108.84%	$1.42	$1.60	6,262	489
34	343	$11.55	$12.75	—	$27.00	105.66%	$1.80	$2.13	3,787	100
141	3,979	$9.90	$10.75	—	$30.00	103.28%	$2.72	$3.10	5,020	335
45	390	$8.70	$9.45	—	$32.00	102.84%	$3.60	$3.85	6,316	105
288	2,401	$7.10	$7.75	—	$35.00	101.38%	$4.95	$5.25	2,099	164
96	810	$6.20	$6.75	—	$37.00	101.38%	$6.00	$6.40	878	30
3,578	6,502	$5.00	$5.25	98.19%	$40.00	—	$7.70	$8.20	11,925	53
157	988	$4.30	$4.75	99.10%	$42.00	—	$9.00	$9.50	1,077	13
797	8,673	$3.50	$3.70	97.75%	$45.00	—	$11.05	$11.65	3,189	34
97	717	$2.94	$3.20	96.80%	$47.00	—	$12.35	$13.15	3,797	18
2,860	13,686	$2.33	$2.54	96.10%	$50.00	—	$14.90	$15.60	12,637	54
132	3,995	$1.70	$1.79	97.27%	$55.00	—	$19.40	$19.80	3,158	83
657	10,387	$1.15	$1.28	97.23%	$60.00	—	$23.60	$24.35	4,756	132
205	7,644	$0.83	$0.99	99.07%	$65.00	—	$28.65	$29.45	6,005	34

Forward $37.28. The 25-delta put carries +6.01 volatility points over the 25-delta call.

2027-02-19(102 days)ATM 95.90%±18.91skew +6.02

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$17.50	112.15%	$0.63	$0.76	2	113
0	13	$17.35	$19.25	—	$20.00	108.93%	$0.97	$1.18	63	8
30	38	$15.60	$17.55	—	$22.50	106.98%	$1.44	$1.77	363	13
0	25	$13.55	$15.70	—	$25.00	103.20%	$2.05	$2.30	2,279	1,601
74	172	$10.55	$11.90	—	$30.00	100.58%	$3.80	$4.05	1,041	453
65	314	$8.40	$8.75	—	$35.00	99.12%	$6.10	$6.50	773	157
117	1,689	$6.35	$6.55	96.78%	$40.00	—	$9.00	$9.25	929	67
1,605	2,251	$4.70	$4.95	95.29%	$45.00	—	$12.45	$12.65	1,229	23
141	1,219	$3.55	$3.75	94.97%	$50.00	—	$16.25	$16.75	1,027	119
52	1,258	$2.67	$2.90	95.06%	$55.00	—	$19.85	$20.90	771	5
120	1,218	$1.99	$2.20	94.55%	$60.00	—	$24.10	$25.50	579	3
194	656	$1.52	$1.83	95.94%	$65.00	—	$28.55	$29.75	234	0
54	747	$1.19	$1.35	95.49%	$70.00	—	$33.20	$34.65	773	1
46	956	$0.87	$1.08	95.35%	$75.00	—	$38.15	$39.50	264	0
90	551	$0.74	$0.97	98.10%	$80.00	—	$42.70	$44.35	214	2
1,875	247	$0.54	$0.82	98.32%	$85.00	—	$47.45	$49.10	154	0
42	2,234	$0.47	$0.58	97.86%	$90.00	—	$52.45	$54.10	159	3
—	—	—	—	—	$95.00	—	$56.75	$59.15	140	0
—	—	—	—	—	$105.00	—	$66.65	$69.45	12	0

Forward $37.30. The 25-delta put carries +6.02 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.