Dark

ASTS
AST SpaceMobile, Inc. Class A Common Stock
stock NASDAQ

At Close

Jan 12, 2026 3:59:57 PM EST

98.42USD+0.768%(+0.75)13,209,707

92.48Bid 101.00Ask 8.52Spread

Pre-market

Jan 12, 2026 9:28:30 AM EST

95.49USD-2.232%(-2.18)229,773

After-hours

Jan 12, 2026 4:55:30 PM EST

97.72USD-0.711%(-0.70)55,848

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 16, 2026 Jan 23, 2026 Jan 30, 2026 Feb 6, 2026 Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jan 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,503	4,839	474	9,300

ASTS Jan 23, 2026 Exp. - Volume by Strike

Puts

Calls

ASTS Jan 23, 2026 Exp. - Open Interest by Strike

Puts

Calls

ASTS Jan 23, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

ASTS Jan 23, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.60	+81.82%	117	136	01-09	ASTS260123C00140000
135 C	0.73	+46.00%	29	46	01-09	ASTS260123C00135000
134 C	0	0%	0			ASTS260123C00134000
133 C	0	0%	0			ASTS260123C00133000
132 C	0	0%	0			ASTS260123C00132000
131 C	0	0%	0			ASTS260123C00131000
130 C	0.98	+50.77%	55	46	01-09	ASTS260123C00130000
129 C	0	0%	0			ASTS260123C00129000
128 C	0	0%	0			ASTS260123C00128000
127 C	0	0%	0			ASTS260123C00127000
126 C	0	0%	0			ASTS260123C00126000
125 C	1.70	+109.88%	98	91	01-09	ASTS260123C00125000
124 C	0	0%	0			ASTS260123C00124000
123 C	0	0%	0			ASTS260123C00123000
122 C	0	0%	0			ASTS260123C00122000
121 C	0	0%	0			ASTS260123C00121000
120 C	1.83	+50.00%	301	233	01-09	ASTS260123C00120000
119 C	0	0%	0			ASTS260123C00119000
118 C	0	0%	0			ASTS260123C00118000
117 C	0	0%	0			ASTS260123C00117000
116 C	0	0%	0			ASTS260123C00116000
115 C	2.61	+74.00%	936	1,103	01-09	ASTS260123C00115000
114 C	0	0%	0			ASTS260123C00114000
113 C	0	0%	0			ASTS260123C00113000
112 C	0	0%	0			ASTS260123C00112000
111 C	0	0%	0			ASTS260123C00111000
110 C	3.40	+61.90%	362	1,134	01-09	ASTS260123C00110000
109 C	0	0%	0			ASTS260123C00109000
108 C	0	0%	0			ASTS260123C00108000
107 C	0	0%	0			ASTS260123C00107000
106 C	0	0%	0			ASTS260123C00106000
105 C	4.87	+72.70%	803	834	01-09	ASTS260123C00105000
104 C	0	0%	0			ASTS260123C00104000
103 C	0	0%	0			ASTS260123C00103000
102 C	0	0%	0			ASTS260123C00102000
101 C	0	0%	0			ASTS260123C00101000
100 C	6.55	+67.52%	510	1,216	01-09	ASTS260123C00100000
99 C	0	0%	0			ASTS260123C00099000
98 C	7.57	+49.60%	28	18	01-09	ASTS260123C00098000
97 C	7.86	+51.15%	89	452	01-09	ASTS260123C00097000
96 C	8.35	+65.35%	44	285	01-09	ASTS260123C00096000
95 C	8.90	+64.81%	694	550	01-09	ASTS260123C00095000
94 C	10.15	+76.52%	66	137	01-09	ASTS260123C00094000
93 C	10.89	+52.31%	78	53	01-09	ASTS260123C00093000
92 C	10.10	+47.02%	69	118	01-09	ASTS260123C00092000
91 C	11.03	+59.86%	51	74	01-09	ASTS260123C00091000
90 C	11.50	+54.99%	187	330	01-09	ASTS260123C00090000
89 C	13.55	+72.39%	38	41	01-09	ASTS260123C00089000
88 C	13.41	+43.12%	52	102	01-09	ASTS260123C00088000
87 C	15.90	+81.30%	42	108	01-09	ASTS260123C00087000
86 C	15.00	+44.51%	28	74	01-09	ASTS260123C00086000
85 C	15.02	+54.37%	38	393	01-09	ASTS260123C00085000
84 C	15.95	+49.62%	7	124	01-09	ASTS260123C00084000
83 C	18.40	+55.27%	1	60	01-09	ASTS260123C00083000
82 C	17.30	+49.78%	5	58	01-09	ASTS260123C00082000
81 C	18.56	+47.30%	15	44	01-09	ASTS260123C00081000
80 C	20.05	+43.83%	31	126	01-09	ASTS260123C00080000
79 C	23.30	+61.81%	2	45	01-09	ASTS260123C00079000
78 C	22.75	+63.90%	2	31	01-09	ASTS260123C00078000
77 C	23.16	+50.88%	1	60	01-09	ASTS260123C00077000
76 C	24.00	+79.51%	3	191	01-09	ASTS260123C00076000
75 C	24.70	+76.93%	6	133	01-09	ASTS260123C00075000
74 C	26.95	+23.91%	16	136	01-09	ASTS260123C00074000
73 C	25.75	+21.86%	18	66	01-09	ASTS260123C00073000
72 C	26.25	+37.87%	1	73	01-09	ASTS260123C00072000
71 C	30.25	+12.04%	4	33	01-09	ASTS260123C00071000
70 C	29.86	+33.30%	2	136	01-09	ASTS260123C00070000
69 C	22.77	+44.94%	1	4	01-07	ASTS260123C00069000
68 C	27.00	-7.57%	1	27	01-07	ASTS260123C00068000
67 C	26.77	+25.68%	1	92	01-08	ASTS260123C00067000
66 C	31.50	+127.44%	1	5	01-06	ASTS260123C00066000
65 C	36.46	+35.79%	10	28	01-09	ASTS260123C00065000
64 C	11.73	-52.99%	2	18	12-26	ASTS260123C00064000
63 C	33.83	+149.67%	9	26	01-06	ASTS260123C00063000
62 C	16.06	+25.27%	1	5	12-30	ASTS260123C00062000
61 C	40.51	+61.27%	2	31	01-09	ASTS260123C00061000
60 C	41.14	+29.09%	1	69	01-09	ASTS260123C00060000
59 C	36.13	+16.93%	1	3	01-09	ASTS260123C00059000
58 C	39.44	+129.57%	1	3	01-06	ASTS260123C00058000
57 C	12.67	0%	2	2	12-18	ASTS260123C00057000
56 C	0	0%	0			ASTS260123C00056000
55 C	36.39	-15.25%	1	99	01-09	ASTS260123C00055000
54 C	25.07	+7.46%	2	2	01-02	ASTS260123C00054000
53 C	0	0%	0			ASTS260123C00053000
52 C	22.72	+23.81%	6	2	12-30	ASTS260123C00052000
51 C	39.16	+68.07%	3	5	01-05	ASTS260123C00051000
50 C	30.64	+17.85%	1	1	12-24	ASTS260123C00050000
49 C	0	0%	0			ASTS260123C00049000
48 C	29.91	0%	2	2	12-15	ASTS260123C00048000
47 C	48.47	+41.93%	5	9	01-06	ASTS260123C00047000
45 C	22.36	-32.26%	2	2	12-17	ASTS260123C00045000
40 C	56.50	+11.11%	3	3	01-06	ASTS260123C00040000
35 C	55.81	+8.24%	4	14	01-08	ASTS260123C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	0	0%	0			ASTS260123P00140000
135 P	0	0%	0			ASTS260123P00135000
134 P	0	0%	0			ASTS260123P00134000
133 P	0	0%	0			ASTS260123P00133000
132 P	0	0%	0			ASTS260123P00132000
131 P	0	0%	0			ASTS260123P00131000
130 P	32.20	0%	2	2	01-09	ASTS260123P00130000
129 P	0	0%	0			ASTS260123P00129000
128 P	0	0%	0			ASTS260123P00128000
127 P	0	0%	0			ASTS260123P00127000
126 P	0	0%	0			ASTS260123P00126000
125 P	0	0%	0			ASTS260123P00125000
124 P	0	0%	0			ASTS260123P00124000
123 P	0	0%	0			ASTS260123P00123000
122 P	0	0%	0			ASTS260123P00122000
121 P	0	0%	0			ASTS260123P00121000
120 P	22.00	0%	1	1	01-09	ASTS260123P00120000
119 P	0	0%	0			ASTS260123P00119000
118 P	0	0%	0			ASTS260123P00118000
117 P	0	0%	0			ASTS260123P00117000
116 P	0	0%	0			ASTS260123P00116000
115 P	17.56	-26.31%	2	1	01-09	ASTS260123P00115000
114 P	0	0%	0			ASTS260123P00114000
113 P	0	0%	0			ASTS260123P00113000
112 P	0	0%	0			ASTS260123P00112000
111 P	0	0%	0			ASTS260123P00111000
110 P	15.00	-28.57%	27	297	01-09	ASTS260123P00110000
109 P	0	0%	0			ASTS260123P00109000
108 P	0	0%	0			ASTS260123P00108000
107 P	0	0%	0			ASTS260123P00107000
106 P	0	0%	0			ASTS260123P00106000
105 P	10.60	-40.11%	138	46	01-09	ASTS260123P00105000
104 P	0	0%	0			ASTS260123P00104000
103 P	0	0%	0			ASTS260123P00103000
102 P	0	0%	0			ASTS260123P00102000
101 P	0	0%	0			ASTS260123P00101000
100 P	8.85	-35.87%	198	127	01-09	ASTS260123P00100000
99 P	0	0%	0			ASTS260123P00099000
98 P	7.85	0%	60	51	01-09	ASTS260123P00098000
97 P	6.96	-49.20%	14	12	01-09	ASTS260123P00097000
96 P	6.72	-40.85%	14	27	01-09	ASTS260123P00096000
95 P	5.80	-39.65%	264	191	01-09	ASTS260123P00095000
94 P	5.30	-41.44%	8	41	01-09	ASTS260123P00094000
93 P	5.00	-40.83%	16	18	01-09	ASTS260123P00093000
92 P	4.55	-42.04%	28	27	01-09	ASTS260123P00092000
91 P	4.22	-44.47%	63	72	01-09	ASTS260123P00091000
90 P	3.70	-47.14%	316	262	01-09	ASTS260123P00090000
89 P	3.00	-53.13%	5	51	01-09	ASTS260123P00089000
88 P	3.10	-44.44%	5	61	01-09	ASTS260123P00088000
87 P	2.83	-45.37%	7	33	01-09	ASTS260123P00087000
86 P	2.56	-45.53%	97	117	01-09	ASTS260123P00086000
85 P	2.36	-49.46%	193	333	01-09	ASTS260123P00085000
84 P	1.80	-55.56%	8	46	01-09	ASTS260123P00084000
83 P	1.75	-51.66%	4	159	01-09	ASTS260123P00083000
82 P	1.54	-52.47%	30	88	01-09	ASTS260123P00082000
81 P	1.42	-52.82%	18	85	01-09	ASTS260123P00081000
80 P	1.35	-50.37%	255	389	01-09	ASTS260123P00080000
79 P	1.17	-54.12%	54	133	01-09	ASTS260123P00079000
78 P	0.98	-56.83%	17	74	01-09	ASTS260123P00078000
77 P	0.84	-56.48%	24	315	01-09	ASTS260123P00077000
76 P	0.87	-49.12%	58	282	01-09	ASTS260123P00076000
75 P	0.72	-53.85%	136	236	01-09	ASTS260123P00075000
74 P	0.62	-56.03%	2	86	01-09	ASTS260123P00074000
73 P	0.56	-55.91%	11	107	01-09	ASTS260123P00073000
72 P	0.72	-37.39%	48	90	01-09	ASTS260123P00072000
71 P	0.38	-58.24%	31	129	01-09	ASTS260123P00071000
70 P	0.45	-43.75%	131	326	01-09	ASTS260123P00070000
69 P	0.39	-51.25%	26	179	01-09	ASTS260123P00069000
68 P	0.36	-41.94%	94	147	01-09	ASTS260123P00068000
67 P	0.31	-48.33%	22	187	01-09	ASTS260123P00067000
66 P	0.40	-23.08%	61	294	01-09	ASTS260123P00066000
65 P	0.25	-39.02%	94	302	01-09	ASTS260123P00065000
64 P	0.19	-55.81%	14	157	01-09	ASTS260123P00064000
63 P	0.25	-32.43%	148	152	01-09	ASTS260123P00063000
62 P	0.20	-42.86%	57	148	01-09	ASTS260123P00062000
61 P	0.19	-34.48%	80	194	01-09	ASTS260123P00061000
60 P	0.15	-37.50%	41	263	01-09	ASTS260123P00060000
59 P	0.17	-34.62%	20	109	01-09	ASTS260123P00059000
58 P	0.12	-40.00%	9	87	01-09	ASTS260123P00058000
57 P	0.14	-30.00%	1,839	1,817	01-09	ASTS260123P00057000
56 P	0.13	+8.33%	35	177	01-09	ASTS260123P00056000
55 P	0.12	-29.41%	9	349	01-09	ASTS260123P00055000
54 P	0.13	-7.14%	6	89	01-09	ASTS260123P00054000
53 P	0.17	0.00%	32	88	01-07	ASTS260123P00053000
52 P	0.11	-21.43%	41	57	01-07	ASTS260123P00052000
51 P	0.10	-16.67%	2	31	01-07	ASTS260123P00051000
50 P	0.08	-20.00%	18	220	01-09	ASTS260123P00050000
49 P	0.09	-18.18%	5	70	01-08	ASTS260123P00049000
48 P	0.08	-42.86%	26	32	01-07	ASTS260123P00048000
47 P	0.07	-36.36%	1	86	01-08	ASTS260123P00047000
45 P	0.05	-16.67%	1	166	01-09	ASTS260123P00045000
40 P	0.03	-50.00%	2	18	01-07	ASTS260123P00040000
35 P	0.37	+164.29%	4	40	01-08	ASTS260123P00035000

.dark-mode .HWRP0t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HWRP0t{ color: #333333; background-color: white; border: 2px solid #333333; }ASTSAST SpaceMobile, Inc. Class A Common Stockstock NASDAQ

ASTS Jan 23, 2026 Exp. - Open Interest by Strike

ASTS Jan 23, 2026 Exp. - Max Pain @ $85.00

ASTS
AST SpaceMobile, Inc. Class A Common Stock
stock NASDAQ