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 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,985	7,848	210	9,554

ASTS Jan 30, 2026 Exp. - Volume by Strike

Puts

Calls

ASTS Jan 30, 2026 Exp. - Open Interest by Strike

Puts

Calls

ASTS Jan 30, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

ASTS Jan 30, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	1.44	+22.03%	129	129	01-09	ASTS260130C00140000
135 C	1.64	0%	9	8	01-09	ASTS260130C00135000
130 C	2.15	+48.28%	69	72	01-09	ASTS260130C00130000
125 C	2.55	+61.39%	1,363	1,292	01-09	ASTS260130C00125000
120 C	3.10	+55.00%	1,603	1,467	01-09	ASTS260130C00120000
115 C	4.06	+69.17%	430	2,624	01-09	ASTS260130C00115000
110 C	5.46	+65.45%	348	792	01-09	ASTS260130C00110000
105 C	6.80	+50.44%	222	450	01-09	ASTS260130C00105000
100 C	9.28	+68.73%	510	1,014	01-09	ASTS260130C00100000
98 C	10.88	+85.98%	6	6	01-09	ASTS260130C00098000
97 C	10.85	+90.35%	312	365	01-09	ASTS260130C00097000
96 C	10.10	+40.28%	69	39	01-09	ASTS260130C00096000
95 C	10.60	+44.22%	220	185	01-09	ASTS260130C00095000
94 C	11.50	+52.72%	106	60	01-09	ASTS260130C00094000
93 C	11.26	+34.85%	41	35	01-09	ASTS260130C00093000
92 C	11.97	+26.67%	194	133	01-09	ASTS260130C00092000
91 C	12.29	+41.59%	59	216	01-09	ASTS260130C00091000
90 C	13.02	+44.67%	240	834	01-09	ASTS260130C00090000
89 C	14.35	+42.64%	138	158	01-09	ASTS260130C00089000
88 C	15.98	+45.67%	6	100	01-09	ASTS260130C00088000
87 C	16.50	+46.67%	36	72	01-09	ASTS260130C00087000
86 C	17.68	+53.74%	297	308	01-09	ASTS260130C00086000
85 C	16.00	+33.00%	40	418	01-09	ASTS260130C00085000
84 C	19.19	+36.10%	12	78	01-09	ASTS260130C00084000
83 C	17.60	+31.74%	6	55	01-09	ASTS260130C00083000
82 C	18.47	+27.38%	29	83	01-09	ASTS260130C00082000
81 C	22.00	+29.18%	10	15	01-09	ASTS260130C00081000
80 C	22.00	+36.65%	61	361	01-09	ASTS260130C00080000
79 C	16.75	+18.79%	1	104	01-09	ASTS260130C00079000
78 C	23.70	+55.61%	2	354	01-09	ASTS260130C00078000
77 C	22.48	+40.50%	1	246	01-09	ASTS260130C00077000
76 C	23.60	+53.05%	10	76	01-09	ASTS260130C00076000
75 C	26.17	+34.21%	281	131	01-09	ASTS260130C00075000
74 C	26.61	+61.08%	66	130	01-09	ASTS260130C00074000
73 C	28.15	+34.95%	16	145	01-09	ASTS260130C00073000
72 C	26.70	+2.69%	5	14	01-09	ASTS260130C00072000
71 C	29.00	+65.81%	6	19	01-09	ASTS260130C00071000
70 C	26.75	+16.97%	12	87	01-09	ASTS260130C00070000
69 C	20.37	-5.69%	2	6	12-23	ASTS260130C00069000
68 C	25.00	+25.00%	5	9	01-08	ASTS260130C00068000
67 C	14.28	-20.71%	2	4	12-26	ASTS260130C00067000
66 C	22.12	+53.08%	1	6	01-07	ASTS260130C00066000
65 C	36.00	+12.15%	55	51	01-09	ASTS260130C00065000
64 C	0	0%	0			ASTS260130C00064000
63 C	25.78	+19.08%	3	22	01-07	ASTS260130C00063000
62 C	29.25	0%	6	0	01-05	ASTS260130C00062000
61 C	36.49	+23.82%	2	3	01-06	ASTS260130C00061000
60 C	39.17	+22.79%	32	22	01-09	ASTS260130C00060000
59 C	36.98	+28.45%	1	3	01-06	ASTS260130C00059000
58 C	34.07	+78.38%	4	9	01-08	ASTS260130C00058000
57 C	35.01	+74.27%	4	8	01-08	ASTS260130C00057000
56 C	0	0%	0			ASTS260130C00056000
55 C	36.90	+65.32%	1	6	01-09	ASTS260130C00055000
54 C	29.85	+31.44%	8	3	01-02	ASTS260130C00054000
53 C	23.51	0%	2	2	12-30	ASTS260130C00053000
52 C	0	0%	0			ASTS260130C00052000
51 C	27.50	+13.82%	2	1	12-30	ASTS260130C00051000
50 C	46.30	+94.70%	2	1	01-06	ASTS260130C00050000
45 C	52.00	0%	2	0	01-06	ASTS260130C00045000
40 C	41.15	0%	4	2	01-02	ASTS260130C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	0	0%	0			ASTS260130P00140000
135 P	0	0%	0			ASTS260130P00135000
130 P	33.80	0%	1	1	01-09	ASTS260130P00130000
125 P	0	0%	0			ASTS260130P00125000
120 P	23.60	0%	10	10	01-09	ASTS260130P00120000
115 P	21.35	-13.39%	5	16	01-09	ASTS260130P00115000
110 P	16.80	-31.43%	19	11	01-09	ASTS260130P00110000
105 P	13.20	-29.75%	21	27	01-09	ASTS260130P00105000
100 P	10.80	-23.94%	196	145	01-09	ASTS260130P00100000
98 P	9.50	0%	93	19	01-09	ASTS260130P00098000
97 P	8.59	-43.75%	22	14	01-09	ASTS260130P00097000
96 P	8.10	-44.14%	25	37	01-09	ASTS260130P00096000
95 P	7.98	-25.42%	164	134	01-09	ASTS260130P00095000
94 P	7.22	-32.84%	31	14	01-09	ASTS260130P00094000
93 P	6.73	-32.70%	32	12	01-09	ASTS260130P00093000
92 P	6.60	-31.54%	81	71	01-09	ASTS260130P00092000
91 P	5.85	-35.71%	21	28	01-09	ASTS260130P00091000
90 P	5.80	-30.95%	585	595	01-09	ASTS260130P00090000
89 P	4.90	-38.75%	102	84	01-09	ASTS260130P00089000
88 P	4.69	-35.75%	37	40	01-09	ASTS260130P00088000
87 P	3.95	-44.37%	13	51	01-09	ASTS260130P00087000
86 P	4.10	-35.13%	14	35	01-09	ASTS260130P00086000
85 P	4.20	-28.45%	89	118	01-09	ASTS260130P00085000
84 P	3.25	-41.44%	12	75	01-09	ASTS260130P00084000
83 P	3.15	-37.25%	17	72	01-09	ASTS260130P00083000
82 P	2.81	-38.38%	42	56	01-09	ASTS260130P00082000
81 P	2.65	-37.20%	13	132	01-09	ASTS260130P00081000
80 P	2.38	-42.09%	197	312	01-09	ASTS260130P00080000
79 P	2.07	-42.50%	11	250	01-09	ASTS260130P00079000
78 P	2.01	-39.09%	6	187	01-09	ASTS260130P00078000
77 P	1.89	-46.76%	10	162	01-09	ASTS260130P00077000
76 P	1.74	-34.83%	6	212	01-09	ASTS260130P00076000
75 P	1.51	-41.47%	63	258	01-09	ASTS260130P00075000
74 P	1.25	-63.24%	31	234	01-09	ASTS260130P00074000
73 P	1.15	-46.01%	2	307	01-09	ASTS260130P00073000
72 P	1.05	-43.55%	16	213	01-09	ASTS260130P00072000
71 P	1.09	-58.08%	8	143	01-09	ASTS260130P00071000
70 P	0.89	-41.06%	106	360	01-09	ASTS260130P00070000
69 P	0.77	-61.31%	8	114	01-09	ASTS260130P00069000
68 P	0.65	-55.78%	6	132	01-09	ASTS260130P00068000
67 P	0.60	-46.43%	2	72	01-09	ASTS260130P00067000
66 P	0.58	-43.14%	6	196	01-09	ASTS260130P00066000
65 P	0.59	-43.27%	43	457	01-09	ASTS260130P00065000
64 P	0.49	-39.51%	18	151	01-09	ASTS260130P00064000
63 P	0.44	-39.73%	9	179	01-09	ASTS260130P00063000
62 P	0.36	-45.45%	13	99	01-09	ASTS260130P00062000
61 P	0.35	-45.31%	14	121	01-09	ASTS260130P00061000
60 P	0.32	-36.00%	43	371	01-09	ASTS260130P00060000
59 P	0.26	-49.02%	19	27	01-09	ASTS260130P00059000
58 P	0.27	-37.21%	16	83	01-09	ASTS260130P00058000
57 P	0.25	-37.50%	43	98	01-09	ASTS260130P00057000
56 P	0.21	-38.24%	16	213	01-09	ASTS260130P00056000
55 P	0.25	-7.41%	22	309	01-09	ASTS260130P00055000
54 P	0.21	-32.26%	8	95	01-09	ASTS260130P00054000
53 P	0.16	-48.39%	16	91	01-09	ASTS260130P00053000
52 P	0.15	-21.05%	3	61	01-09	ASTS260130P00052000
51 P	0.13	-48.00%	4	30	01-09	ASTS260130P00051000
50 P	0.22	+10.00%	21	156	01-09	ASTS260130P00050000
45 P	0.15	-6.25%	7	95	01-08	ASTS260130P00045000
40 P	0.11	0.00%	4	2,179	01-09	ASTS260130P00040000

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

ASTS Jan 30, 2026 Exp. - Open Interest by Strike

ASTS Jan 30, 2026 Exp. - Max Pain @ $80.00

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