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

Market Open
Aug 11, 2026 11:41:15 AM EDT
69.30USD+0.697%(+0.48)7,644,289
66.13Bid   73.16Ask   7.03Spread
Pre-market
Aug 11, 2026 9:29:30 AM EDT
69.97USD+1.671%(+1.15)164,659
After-hours
Aug 10, 2026 4:59:30 PM EDT
67.60USD-1.773%(-1.22)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028Mar 17, 2028Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
53,81998,28518,05836,511


ASTS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ASTS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ASTS Jan 15, 2027 Exp. - Max Pain @ $45.00

Puts
Calls


ASTS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C2.71-12.58%636,31308-10ASTS270115C00190000
185.00 C2.91-13.91%1401,24808-10ASTS270115C00185000
180.00 C3.00-16.20%188,47708-10ASTS270115C00180000
175.00 C3.23-9.01%2358508-10ASTS270115C00175000
170.00 C3.90-7.14%101,78608-10ASTS270115C00170000
165.00 C4.35-16.35%7840208-07ASTS270115C00165000
160.00 C3.92-15.70%769508-10ASTS270115C00160000
155.00 C4.17-19.03%636708-10ASTS270115C00155000
150.00 C4.23-18.65%4511,69608-10ASTS270115C00150000
145.00 C5.25-2.78%168808-10ASTS270115C00145000
140.00 C4.90-20.97%42,15108-10ASTS270115C00140000
135.00 C5.35-13.71%196,12008-10ASTS270115C00135000
130.00 C5.70-17.99%583,03908-10ASTS270115C00130000
125.00 C6.47-13.50%532,06808-10ASTS270115C00125000
120.00 C6.96-10.42%914,46708-10ASTS270115C00120000
115.00 C7.50-12.38%3091208-10ASTS270115C00115000
110.00 C8.25-11.76%271,76308-10ASTS270115C00110000
105.00 C9.25-10.63%171,60008-10ASTS270115C00105000
100.00 C9.89-11.70%21013,59108-10ASTS270115C00100000
95.00 C10.80-10.74%1281,57208-10ASTS270115C00095000
90.00 C11.43-11.26%16010,44508-10ASTS270115C00090000
85.00 C12.81-9.79%622,70308-10ASTS270115C00085000
80.00 C14.15-12.44%993,97708-10ASTS270115C00080000
75.00 C15.94-5.68%1,4345,49308-10ASTS270115C00075000
70.00 C17.05-12.56%8436,12708-10ASTS270115C00070000
65.00 C19.10-8.17%9542,85308-10ASTS270115C00065000
60.00 C20.90-12.26%943,93708-10ASTS270115C00060000
55.00 C23.70-9.13%181,23508-10ASTS270115C00055000
50.00 C26.68-8.79%277,63008-10ASTS270115C00050000
47.00 C28.25+14.98%1733908-10ASTS270115C00047000
45.00 C32.42+1.69%198,47708-10ASTS270115C00045000
42.00 C32.40+0.47%111808-06ASTS270115C00042000
40.00 C32.97-8.03%22,88008-10ASTS270115C00040000
37.00 C35.25+55.63%2134408-10ASTS270115C00037000
35.00 C36.99-5.35%112,04908-10ASTS270115C00035000
32.00 C42.50+5.33%125708-06ASTS270115C00032000
30.00 C43.98+1.85%13,94008-10ASTS270115C00030000
27.00 C36.69-10.90%2035307-17ASTS270115C00027000
25.00 C47.64+2.45%195,17108-10ASTS270115C00025000
22.50 C49.30+40.86%854208-10ASTS270115C00022500
20.00 C52.55+8.48%35,71208-06ASTS270115C00020000
17.50 C41.00-0.61%538807-17ASTS270115C00017500
15.00 C40.00-45.95%11,39107-28ASTS270115C00015000
12.50 C48.55+14.40%21,93008-03ASTS270115C00012500
10.00 C63.95+7.66%111,17608-06ASTS270115C00010000
7.50 C75.48-14.23%16006-12ASTS270115C00007500
5.00 C71.50+0.08%172107-08ASTS270115C00005000
2.50 C67.00-2.19%32,31608-10ASTS270115C00002500
Puts
StrikePriceChangeVolOILastContract Name
190.00 P120.90-2.22%2023908-10ASTS270115P00190000
185.00 P106.34+6.77%202306-17ASTS270115P00185000
180.00 P114.95+14.95%1535207-15ASTS270115P00180000
175.00 P118.89+7.72%101107-20ASTS270115P00175000
170.00 P114.00+37.93%102807-20ASTS270115P00170000
165.00 P77.15-24.95%32606-04ASTS270115P00165000
160.00 P106.90+19.84%119107-16ASTS270115P00160000
155.00 P82.50+10.44%13206-12ASTS270115P00155000
150.00 P82.30-11.77%2125608-07ASTS270115P00150000
145.00 P88.07-1.71%113207-30ASTS270115P00145000
140.00 P74.89+1.48%198108-06ASTS270115P00140000
135.00 P68.60-1.20%508208-07ASTS270115P00135000
130.00 P64.25-2.21%288508-07ASTS270115P00130000
125.00 P60.55+1.00%436808-10ASTS270115P00125000
120.00 P55.25-3.10%2138208-07ASTS270115P00120000
115.00 P51.15-4.21%2026308-07ASTS270115P00115000
110.00 P47.45+2.37%251,26508-10ASTS270115P00110000
105.00 P43.25+1.29%2027408-10ASTS270115P00105000
100.00 P38.90-4.07%351,08408-10ASTS270115P00100000
95.00 P34.72-5.52%126708-10ASTS270115P00095000
90.00 P31.35+2.28%20385808-10ASTS270115P00090000
85.00 P26.75-5.64%11,48008-07ASTS270115P00085000
80.00 P23.60+0.85%1173,16208-10ASTS270115P00080000
75.00 P20.50+1.74%1,0453,58908-10ASTS270115P00075000
70.00 P17.25+4.17%7433,92808-10ASTS270115P00070000
65.00 P14.31+5.30%1,1202,56408-10ASTS270115P00065000
60.00 P11.38+4.31%182,30408-10ASTS270115P00060000
55.00 P8.98+3.22%561,81008-10ASTS270115P00055000
50.00 P6.90+5.34%564,28508-10ASTS270115P00050000
47.00 P5.53+2.22%149408-10ASTS270115P00047000
45.00 P4.85+4.30%482,26908-10ASTS270115P00045000
42.00 P3.80-2.31%5040408-10ASTS270115P00042000
40.00 P3.37+3.69%682,20908-10ASTS270115P00040000
37.00 P2.58-14.85%233208-07ASTS270115P00037000
35.00 P2.15-3.59%387608-10ASTS270115P00035000
32.00 P1.63-23.83%11,17308-10ASTS270115P00032000
30.00 P1.32-17.50%1980008-07ASTS270115P00030000
27.00 P1.02-48.74%121008-07ASTS270115P00027000
25.00 P0.73-15.12%32,56608-10ASTS270115P00025000
22.50 P0.50-27.54%382108-07ASTS270115P00022500
20.00 P0.44+22.22%112,32608-10ASTS270115P00020000
17.50 P0.33-28.26%21,99108-06ASTS270115P00017500
15.00 P0.15-44.44%112,74208-10ASTS270115P00015000
12.50 P0.19-17.39%101,65208-05ASTS270115P00012500
10.00 P0.10-16.67%1440108-04ASTS270115P00010000
7.50 P0.03-25.00%1020708-10ASTS270115P00007500
5.00 P0.030.00%311,63808-10ASTS270115P00005000
2.50 P0.02-33.33%12,43707-14ASTS270115P00002500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC