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 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,33822,04052335,928


ASTS Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

ASTS Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

ASTS Feb 20, 2026 Exp. - Max Pain @ $80.00

Puts
Calls


ASTS Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C2.55+34.21%2,1995,77501-09ASTS260220C00150000
145 C3.09+28.75%50962601-09ASTS260220C00145000
140 C3.60+37.40%6351,00701-09ASTS260220C00140000
135 C4.24+41.33%45996601-09ASTS260220C00135000
130 C4.90+48.48%29190201-09ASTS260220C00130000
125 C5.52+36.30%3681,06901-09ASTS260220C00125000
120 C6.50+39.19%8792,39301-09ASTS260220C00120000
115 C8.00+61.62%43181501-09ASTS260220C00115000
110 C9.25+42.75%1,0821,61501-09ASTS260220C00110000
105 C10.80+35.34%6521,41101-09ASTS260220C00105000
100 C12.70+39.71%2,0285,46101-09ASTS260220C00100000
95 C14.58+31.83%1,2413,19601-09ASTS260220C00095000
90 C17.69+39.07%6173,40801-09ASTS260220C00090000
85 C19.88+32.53%8602,97501-09ASTS260220C00085000
80 C23.01+35.35%1625,83401-09ASTS260220C00080000
75 C26.50+25.00%1221,69401-09ASTS260220C00075000
70 C30.65+23.69%832,51701-09ASTS260220C00070000
65 C35.55+18.42%1264601-09ASTS260220C00065000
60 C40.50+32.70%2184101-09ASTS260220C00060000
55 C44.65+18.69%1101,03001-09ASTS260220C00055000
50 C49.65+17.74%1588701-09ASTS260220C00050000
49 C50.98+58.18%111001-09ASTS260220C00049000
48 C27.36-31.94%14612-31ASTS260220C00048000
47 C40.90+46.07%18901-05ASTS260220C00047000
46 C44.60+52.48%12101-05ASTS260220C00046000
45 C55.00+17.02%115601-09ASTS260220C00045000
44 C44.00+48.30%133301-05ASTS260220C00044000
43 C47.79-2.67%12501-07ASTS260220C00043000
42 C37.01+8.06%15901-02ASTS260220C00042000
41 C33.87-24.57%22812-29ASTS260220C00041000
40 C54.95+6.18%325101-09ASTS260220C00040000
39 C51.91+45.65%11,10301-07ASTS260220C00039000
38 C53.19+8.55%18801-05ASTS260220C00038000
37 C37.30-23.41%122312-19ASTS260220C00037000
36 C55.75+20.54%227701-08ASTS260220C00036000
35 C41.34+19.41%114612-30ASTS260220C00035000
34 C67.20+20.00%12901-09ASTS260220C00034000
33 C39.85-16.32%16512-15ASTS260220C00033000
32 C40.49+56.51%13212-09ASTS260220C00032000
31 C41.90-1.76%12212-15ASTS260220C00031000
30 C42.90+7.73%39101-02ASTS260220C00030000
25 C76.00+58.33%11201-09ASTS260220C00025000
20 C77.50+48.90%2010401-09ASTS260220C00020000
Puts
StrikePriceChangeVolOILastContract Name
150 P65.50+17.28%1201-07ASTS260220P00150000
145 P48.44-46.85%91901-09ASTS260220P00145000
140 P43.950%101001-09ASTS260220P00140000
135 P39.15-47.71%557001-09ASTS260220P00135000
130 P34.94-8.29%14101-09ASTS260220P00130000
125 P00%0ASTS260220P00125000
120 P27.40-27.22%102201-09ASTS260220P00120000
115 P24.910%1101-09ASTS260220P00115000
110 P20.62-28.58%53701-09ASTS260220P00110000
105 P17.40-6.95%64701-09ASTS260220P00105000
100 P14.60-20.00%53727401-09ASTS260220P00100000
95 P11.65-21.81%3704,76201-09ASTS260220P00095000
90 P9.11-24.08%3492,68301-09ASTS260220P00090000
85 P6.75-27.03%6534,04601-09ASTS260220P00085000
80 P5.08-27.74%7233,09801-09ASTS260220P00080000
75 P3.42-31.60%4003,42601-09ASTS260220P00075000
70 P2.48-27.06%3152,23301-09ASTS260220P00070000
65 P1.70-24.78%1281,85301-09ASTS260220P00065000
60 P1.11-25.50%2963,65801-09ASTS260220P00060000
55 P0.69-24.18%1361,80901-09ASTS260220P00055000
50 P0.42-32.26%17696201-09ASTS260220P00050000
49 P0.51-32.00%1116101-08ASTS260220P00049000
48 P0.67+34.00%3611901-07ASTS260220P00048000
47 P0.79+58.00%2530001-08ASTS260220P00047000
46 P0.43-10.42%28001-08ASTS260220P00046000
45 P0.33-25.00%91,09401-08ASTS260220P00045000
44 P0.35-12.50%1016701-08ASTS260220P00044000
43 P0.32-20.00%146401-06ASTS260220P00043000
42 P0.26-18.75%18501-09ASTS260220P00042000
41 P0.28-9.68%39901-08ASTS260220P00041000
40 P0.25+4.17%772,79001-09ASTS260220P00040000
39 P0.19-17.39%114601-09ASTS260220P00039000
38 P0.40-14.89%213201-02ASTS260220P00038000
37 P0.20-51.22%818201-08ASTS260220P00037000
36 P0.24+41.18%1524701-08ASTS260220P00036000
35 P0.13-13.33%173901-08ASTS260220P00035000
34 P0.15-11.76%610201-06ASTS260220P00034000
33 P0.30+11.11%184312-26ASTS260220P00033000
32 P0.16-36.00%74401-05ASTS260220P00032000
31 P0.18-53.85%217101-05ASTS260220P00031000
30 P0.09-35.71%832601-06ASTS260220P00030000
25 P0.06-70.00%130001-06ASTS260220P00025000
20 P0.050.00%1701-09ASTS260220P00020000


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