Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Feb 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4091,4501772,515


ASTS Feb 6, 2026 Exp. - Volume by Strike
Puts
Calls

ASTS Feb 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

ASTS Feb 6, 2026 Exp. - Max Pain @ $81.00

Puts
Calls


ASTS Feb 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C2.50+66.67%273701-09ASTS260206C00140000
135 C2.700%211101-09ASTS260206C00135000
130 C3.13+44.91%222301-09ASTS260206C00130000
125 C4.050%272301-09ASTS260206C00125000
120 C5.25+59.57%171501-09ASTS260206C00120000
115 C5.80+56.76%28053201-09ASTS260206C00115000
110 C6.75+58.82%8031801-09ASTS260206C00110000
105 C8.71+49.66%7015201-09ASTS260206C00105000
100 C10.42+36.21%11233701-09ASTS260206C00100000
99 C11.000%2201-09ASTS260206C00099000
98 C11.420%1101-09ASTS260206C00098000
97 C12.45+54.28%335701-09ASTS260206C00097000
96 C14.26+62.05%353701-09ASTS260206C00096000
95 C12.64+48.88%5811001-09ASTS260206C00095000
94 C12.86+71.47%52801-09ASTS260206C00094000
93 C14.52+45.20%11601-09ASTS260206C00093000
92 C15.25+43.19%111801-09ASTS260206C00092000
91 C15.50+36.80%611801-09ASTS260206C00091000
90 C16.80+68.00%17819201-09ASTS260206C00090000
89 C18.15+54.47%173901-09ASTS260206C00089000
88 C17.90+48.06%271401-09ASTS260206C00088000
87 C17.74+56.99%55801-09ASTS260206C00087000
86 C18.15+44.62%211401-09ASTS260206C00086000
85 C18.09+35.20%388101-09ASTS260206C00085000
84 C19.45+45.04%181101-09ASTS260206C00084000
83 C21.10+76.57%9701-09ASTS260206C00083000
82 C20.80+6.67%71101-09ASTS260206C00082000
81 C16.37+37.56%66101-08ASTS260206C00081000
80 C20.75+27.69%326701-09ASTS260206C00080000
79 C18.02+73.27%61501-05ASTS260206C00079000
78 C24.51+12.43%1201-09ASTS260206C00078000
77 C26.45+72.43%373001-09ASTS260206C00077000
76 C25.42+31.98%11601-09ASTS260206C00076000
75 C26.35+55.92%62901-09ASTS260206C00075000
74 C26.94+107.23%361901-09ASTS260206C00074000
73 C26.21+24.81%51701-06ASTS260206C00073000
72 C22.00+4.76%15501-08ASTS260206C00072000
71 C23.37+66.45%111301-05ASTS260206C00071000
70 C31.79+58.95%12001-09ASTS260206C00070000
69 C29.500%1101-06ASTS260206C00069000
68 C29.35+69.56%3201-06ASTS260206C00068000
67 C31.00+19.83%1101-06ASTS260206C00067000
66 C00%0ASTS260206C00066000
65 C34.19+5.36%1501-09ASTS260206C00065000
64 C37.35+58.60%1301-09ASTS260206C00064000
60 C39.52+8.04%12801-09ASTS260206C00060000
55 C39.10-7.78%3601-07ASTS260206C00055000
50 C46.80+86.68%1201-06ASTS260206C00050000
45 C00%0ASTS260206C00045000
40 C61.03+36.62%1501-09ASTS260206C00040000
Puts
StrikePriceChangeVolOILastContract Name
140 P00%0ASTS260206P00140000
135 P00%0ASTS260206P00135000
130 P00%0ASTS260206P00130000
125 P00%0ASTS260206P00125000
120 P24.600%7701-09ASTS260206P00120000
115 P21.00-24.73%42301-09ASTS260206P00115000
110 P18.800%1101-09ASTS260206P00110000
105 P14.80-26.00%11311201-09ASTS260206P00105000
100 P12.25-5.48%462901-09ASTS260206P00100000
99 P11.400%7501-09ASTS260206P00099000
98 P10.500%191801-09ASTS260206P00098000
97 P9.80-31.56%2801-09ASTS260206P00097000
96 P9.55-28.20%41101-09ASTS260206P00096000
95 P9.20-34.29%273701-09ASTS260206P00095000
94 P8.68-14.14%18301-09ASTS260206P00094000
93 P8.20-12.02%30601-09ASTS260206P00093000
92 P7.65-23.88%241201-09ASTS260206P00092000
91 P7.32-30.29%211401-09ASTS260206P00091000
90 P6.92-28.66%988801-09ASTS260206P00090000
89 P6.15-33.15%194101-09ASTS260206P00089000
88 P6.20-28.74%112201-09ASTS260206P00088000
87 P8.13-20.29%7501-08ASTS260206P00087000
86 P5.07-32.40%81701-09ASTS260206P00086000
85 P4.96-30.92%555401-09ASTS260206P00085000
84 P6.78-23.82%62801-08ASTS260206P00084000
83 P4.05-37.31%71601-09ASTS260206P00083000
82 P6.11-27.86%111001-08ASTS260206P00082000
81 P5.50-27.82%81401-08ASTS260206P00081000
80 P3.25-37.74%278301-09ASTS260206P00080000
79 P2.88-40.00%45401-09ASTS260206P00079000
78 P2.72-41.76%34301-09ASTS260206P00078000
77 P2.46-42.79%15201-09ASTS260206P00077000
76 P2.45-33.78%32401-09ASTS260206P00076000
75 P2.25-36.62%16621601-09ASTS260206P00075000
74 P2.00-35.90%36601-09ASTS260206P00074000
73 P1.85-37.92%188601-09ASTS260206P00073000
72 P1.59-43.01%72201-09ASTS260206P00072000
71 P1.95-44.29%17601-09ASTS260206P00071000
70 P1.39-40.34%3627401-09ASTS260206P00070000
69 P1.66-17.41%212501-09ASTS260206P00069000
68 P1.92-23.20%511701-08ASTS260206P00068000
67 P1.02-40.00%32901-09ASTS260206P00067000
66 P1.00-48.72%53201-09ASTS260206P00066000
65 P0.94-31.88%1610901-09ASTS260206P00065000
64 P1.00-16.67%16001-09ASTS260206P00064000
60 P0.64-28.89%7424101-09ASTS260206P00060000
55 P0.40-28.57%28501-09ASTS260206P00055000
50 P0.27+12.50%25526801-09ASTS260206P00050000
45 P0.19+5.56%13901-09ASTS260206P00045000
40 P0.100.00%11001-09ASTS260206P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC