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 Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
31,976	18,115	447	12,215

ASTS Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

ASTS Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ASTS Jun 18, 2026 Exp. - Max Pain @ $42.00

Puts

Calls

ASTS Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	14.50	+18.37%	2,832	7,452	01-09	ASTS260618C00150000
145 C	15.08	+12.54%	21	205	01-09	ASTS260618C00145000
140 C	17.16	+26.36%	20	3,063	01-09	ASTS260618C00140000
135 C	17.33	+20.77%	218	2,977	01-09	ASTS260618C00135000
130 C	18.85	+22.80%	20	452	01-09	ASTS260618C00130000
125 C	19.37	+21.44%	18	679	01-09	ASTS260618C00125000
120 C	20.57	+16.21%	74	599	01-09	ASTS260618C00120000
115 C	23.32	+26.81%	31	603	01-09	ASTS260618C00115000
110 C	25.00	+26.01%	41	455	01-09	ASTS260618C00110000
105 C	25.70	+22.44%	74	209	01-09	ASTS260618C00105000
100 C	24.75	+13.79%	429	1,421	01-09	ASTS260618C00100000
95 C	28.30	+15.84%	55	1,885	01-09	ASTS260618C00095000
90 C	30.40	+21.21%	96	3,165	01-09	ASTS260618C00090000
85 C	32.45	+18.00%	102	1,268	01-09	ASTS260618C00085000
80 C	35.33	+21.83%	283	1,996	01-09	ASTS260618C00080000
75 C	37.73	+16.27%	26	1,274	01-09	ASTS260618C00075000
70 C	41.33	+19.69%	33	2,914	01-09	ASTS260618C00070000
65 C	43.64	+16.68%	17	829	01-09	ASTS260618C00065000
60 C	48.50	+19.87%	17	1,817	01-09	ASTS260618C00060000
55 C	51.00	+17.81%	8	2,134	01-09	ASTS260618C00055000
50 C	53.85	+13.25%	13	1,787	01-09	ASTS260618C00050000
47 C	55.72	+13.48%	28	471	01-09	ASTS260618C00047000
45 C	59.10	+17.96%	6	3,409	01-09	ASTS260618C00045000
42 C	60.00	+21.95%	1	157	01-09	ASTS260618C00042000
40 C	64.00	+28.03%	7	1,867	01-09	ASTS260618C00040000
37 C	56.70	+1.20%	2	157	01-08	ASTS260618C00037000
35 C	67.15	+9.63%	3	5,608	01-09	ASTS260618C00035000
33 C	55.95	+28.62%	1	70	01-07	ASTS260618C00033000
30 C	52.70	+18.48%	7	635	12-24	ASTS260618C00030000
28 C	59.35	+7.91%	1	111	01-07	ASTS260618C00028000
25 C	74.65	+55.49%	1	98	01-09	ASTS260618C00025000
23 C	63.15	+54.59%	2	3	12-24	ASTS260618C00023000
20 C	79.67	+39.53%	1	139	01-09	ASTS260618C00020000
18 C	56.80	-17.86%	1	182	12-29	ASTS260618C00018000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	72.75	+10.65%	3	79	01-07	ASTS260618P00150000
145 P	60.00	-10.31%	1	23	01-09	ASTS260618P00145000
140 P	54.75	-13.63%	5	9	01-09	ASTS260618P00140000
135 P	58.40	-16.26%	1	16	01-05	ASTS260618P00135000
130 P	53.02	-11.04%	116	0	01-05	ASTS260618P00130000
125 P	46.40	-14.55%	5	15	01-06	ASTS260618P00125000
120 P	55.50	-0.89%	12	26	12-29	ASTS260618P00120000
115 P	36.30	-26.81%	5	34	01-09	ASTS260618P00115000
110 P	36.39	+4.48%	2	19	01-07	ASTS260618P00110000
105 P	29.53	-12.76%	2	20	01-09	ASTS260618P00105000
100 P	26.46	-11.80%	19	206	01-09	ASTS260618P00100000
95 P	22.95	-16.55%	3	67	01-09	ASTS260618P00095000
90 P	20.37	-11.74%	20	196	01-09	ASTS260618P00090000
85 P	17.80	-14.42%	8	137	01-09	ASTS260618P00085000
80 P	15.40	-12.99%	49	259	01-09	ASTS260618P00080000
75 P	13.10	-16.03%	3	330	01-09	ASTS260618P00075000
70 P	10.75	-14.68%	288	1,767	01-09	ASTS260618P00070000
65 P	9.00	-10.00%	9	869	01-09	ASTS260618P00065000
60 P	7.05	-14.55%	16	2,721	01-09	ASTS260618P00060000
55 P	5.37	-14.22%	5	272	01-09	ASTS260618P00055000
50 P	4.10	-14.58%	75	788	01-09	ASTS260618P00050000
47 P	4.34	+7.16%	2	307	01-07	ASTS260618P00047000
45 P	2.97	-14.16%	17	565	01-09	ASTS260618P00045000
42 P	2.81	+2.18%	8	528	01-09	ASTS260618P00042000
40 P	2.12	-29.33%	5	426	01-09	ASTS260618P00040000
37 P	1.75	-15.05%	1	361	01-09	ASTS260618P00037000
35 P	1.87	+10.00%	3	388	01-07	ASTS260618P00035000
33 P	1.55	+29.17%	101	385	01-07	ASTS260618P00033000
30 P	1.19	+16.67%	9	692	01-07	ASTS260618P00030000
28 P	1.05	+11.70%	3	383	01-07	ASTS260618P00028000
25 P	0.80	0.00%	31	362	01-06	ASTS260618P00025000
23 P	0.60	+20.00%	3	54	01-06	ASTS260618P00023000
20 P	0.59	+7.27%	5	251	01-05	ASTS260618P00020000
18 P	0.29	-12.12%	1	107	01-09	ASTS260618P00018000

.dark-mode .xZ8BCr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZ8BCr{ color: #333333; background-color: white; border: 2px solid #333333; }ASTSAST SpaceMobile, Inc. Class A Common Stockstock NASDAQ

ASTS Jun 18, 2026 Exp. - Open Interest by Strike

ASTS Jun 18, 2026 Exp. - Max Pain @ $42.00

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