ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$57.80 +5.07%

$58.02 (+0.38%)🌙

as of 07/17 06:02 PM

(7/17 15:05) ◀

Friday, July 17, 2026 (6:02pm)

▶

◀ 7/17 18:02

Option Volume

Detail

ℹ

Current (07/17) 258,167

Calls: 163,232 (63%)

Puts: 94,935 (37%)

Prior (07/16) 389,531

Calls: 182,280 (47%)

Puts: 207,251 (53%)

Current vs Prior -33.72%

Calls: -10.45% (Calls)

Puts: -54.19% (Puts)

Prior 7-Day Total 1,069,911

Calls: 593,207 (55%)

Puts: 476,704 (45%)

Prior 7-Day Average 152,844

Calls: 84,743 (55%)

Puts: 68,100 (45%)

Current vs Prior 7-Day Avg +68.91%

Calls: +92.62%

Puts: +39.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $92.06M

Calls: $42.76M (46%)

Puts: $49.30M (54%)

Prior (07/16) $395.25M

Calls: $74.68M (19%)

Puts: $320.57M (81%)

Current vs Prior -76.71%

Calls: -42.74%

Puts: -84.62%

Prior 7-Day Total $760.33M

Calls: $242.55M (32%)

Puts: $517.78M (68%)

Prior 7-Day Average $108.62M

Calls: $34.65M (32%)

Puts: $73.97M (68%)

Current vs Prior 7-Day Avg -15.25%

Calls: +23.40%

Puts: -33.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.58

Prior (07/16) 1.14

Current vs Prior -48.85%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -20.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 1,320,965

Calls: 896,034 (68%)

Puts: 424,931 (32%)

Prior (07/16) 1,248,028

Calls: 839,284 (67%)

Puts: 408,744 (33%)

Current vs Prior +5.84%

Prior 7-Day Total 8,663,687

Calls: 5,735,792 (66%)

Puts: 2,927,895 (34%)

Prior 7-Day Average 1,237,669

Calls: 819,398 (66%)

Puts: 418,270 (34%)

Current vs Prior 7-Day Avg +6.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.39% | 12.30%2.39% | 28.56%

Prior 6.22% | 13.20%6.22% | 28.09%

Current vs Prior +97.86% | +29.78%-61.60% | +1.70%

Prior 7-Day Avg 7.59% | 13.38%9.49% | 28.41%

Current vs 7-Day Avg +61.98% | +27.98%-74.83% | +0.56%

Prior 7-Day Eod 6.22% | 13.20%6.22% | 28.09%

Current vs 7-Day Eod +97.86% | +29.78%-61.60% | +1.70%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.98% | 7.59%

Calls: 23.91% | 8.82%

Puts: 16.04% | 6.36%

Prior 6.25% | 8.74%

Calls: 4.76% | 8.79%

Puts: 7.74% | 8.70%

Current vs Prior +219.68% | -13.16%

Prior 7-Day Avg 9.92% | 7.33%

Calls: 10.70% | 6.71%

Puts: 9.15% | 7.95%

Current vs 7-Day Avg +101.35% | +3.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 77% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 49% - sentiment shifting bullish. Call-heavy open interest (896,034 calls vs 424,931 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 74 of results (avg 6.4%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	7.10	7.45	$7.28	4.8%	2.6K	0.53	2.6K
$62.00	Jul 24	1.71	1.80	$1.76	5.1%	1.3K	0.34	345
$58.00	Jul 31	4.55	4.80	$4.68	5.3%	118	0.54	45
$54.00	Jul 24	5.40	5.70	$5.55	5.4%	227	0.71	206
$65.00	Aug 21	5.35	5.65	$5.50	5.5%	1.3K	0.44	695

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	4.15	4.25	$4.20	2.4%	530	0.28	6.7K
$65.00	Aug 21	12.30	12.60	$12.45	2.4%	478	0.56	5.5K
$60.00	Aug 21	9.10	9.35	$9.23	2.7%	175	0.47	2.5K
$55.00	Aug 21	6.30	6.50	$6.40	3.1%	348	0.38	2.1K
$58.00	Aug 7	5.80	6.00	$5.90	3.4%	17	0.45	117

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.77, cheapest $0.65)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 24	0.60	0.70	$0.65	15.4%	395	0.15	461
$66.00	Jul 24	0.89	1.01	$0.95	12.6%	3.3K	0.21	680

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 24	0.66	0.75	$0.71	12.7%	1.7K	0.15	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 17	7.85	11.80	$9.82	40.2%	4	1.00	--
$49.00	Jul 17	6.85	10.85	$8.85	45.2%	8	1.00	--
$50.00	Jul 17	6.65	8.75	$7.70	27.3%	56	1.00	134
$52.00	Jul 17	3.85	7.25	$5.55	61.3%	200	1.00	--
$53.00	Jul 17	2.93	6.80	$4.87	79.5%	358	1.00	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 17	7.95	11.25	$9.60	34.4%	72	0.99	545
$68.50	Jul 17	10.05	11.15	$10.60	10.4%	184	0.99	886
$65.00	Jul 17	6.95	7.35	$7.15	5.6%	1.0K	0.99	6.8K
$62.50	Jul 17	4.15	4.85	$4.50	15.6%	256	0.99	953
$62.00	Jul 17	2.20	6.15	$4.18	94.5%	36	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 162.7K, top 26.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	0.02	0.03	$0.03	33.3%	26.8K	0.05	3.0K
$60.00	Jul 24	2.35	2.50	$2.42	6.2%	7.7K	0.43	1.5K
$61.00	Jul 17	0.00	0.01	$0.01	100.0%	7.5K	0.01	567
$59.00	Jul 17	0.00	0.05	$0.03	166.7%	6.9K	0.07	1.1K
$58.00	Jul 17	0.12	0.18	$0.15	40.0%	6.6K	0.34	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 17	0.25	0.60	$0.43	81.4%	13.5K	0.66	993
$60.00	Jul 17	2.00	2.35	$2.17	16.1%	5.3K	0.95	3.7K
$59.00	Jul 17	0.60	1.47	$1.03	84.5%	5.0K	0.93	827
$55.00	Jul 17	0.00	0.01	$0.01	100.0%	4.0K	0.01	4.7K
$60.00	Jul 24	4.45	4.70	$4.58	5.5%	3.4K	0.57	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 468.5%, max 2511.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Jul 17	Jul 24	2886.8%	110.5%	2511.4%	21	--
$51.00	Jul 17	Aug 28	1492.8%	109.9%	1258.1%	4	--
$49.00	Jul 17	Jul 31	836.2%	99.1%	744.1%	9	--
$64.00	Jul 17	Aug 28	760.6%	113.9%	567.9%	45	62
$50.00	Jul 17	Aug 28	742.9%	112.3%	561.7%	74	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Jul 17	Aug 28	2886.8%	114.9%	2412.1%	68	--
$51.00	Jul 17	Aug 28	1492.8%	109.9%	1258.1%	83	--
$48.00	Jul 17	Aug 28	1133.7%	107.3%	956.2%	10	--
$49.00	Jul 17	Aug 28	836.2%	111.7%	648.4%	43	--
$64.00	Jul 17	Aug 28	760.6%	113.9%	567.9%	2	20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 9.00, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$52.00	$53.00	Jul 24	$0.10	$0.90	$0.10	9.00	$52.10
$58.00	$59.00	Jul 17	$0.12	$0.88	$0.12	7.33	$58.12
$56.00	$57.00	Jul 24	$0.12	$0.88	$0.12	7.33	$56.12
$63.00	$64.00	Jul 24	$0.12	$0.88	$0.12	7.33	$63.12
$67.00	$68.00	Jul 24	$0.12	$0.88	$0.12	7.33	$67.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$51.00	$50.00	Aug 14	$0.17	$0.83	$0.17	4.88	$50.83
$53.00	$52.00	Jul 24	$0.18	$0.82	$0.18	4.56	$52.82
$63.00	$62.00	Aug 14	$0.18	$0.82	$0.18	4.56	$62.82
$51.00	$50.00	Jul 31	$0.19	$0.81	$0.19	4.26	$50.81
$47.50	$47.00	Jul 31	$0.11	$0.39	$0.11	3.55	$47.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 12.33, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$47.00	$49.00	Jul 24	$1.85	$1.85	$0.15	12.33	$48.85
$56.00	$57.00	Aug 28	$0.85	$0.85	$0.15	5.67	$56.85
$53.00	$54.00	Jul 17	$0.84	$0.84	$0.16	5.25	$53.84
$54.00	$55.00	Aug 28	$0.83	$0.83	$0.17	4.88	$54.83
$51.00	$52.00	Jul 24	$0.82	$0.82	$0.18	4.56	$51.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$63.00	$61.00	Aug 28	$1.85	$1.85	$0.15	12.33	$61.15
$59.00	$58.00	Aug 28	$0.90	$0.90	$0.10	9.00	$58.10
$63.00	$62.00	Jul 31	$0.85	$0.85	$0.15	5.67	$62.15
$67.50	$66.50	Jul 17	$0.82	$0.82	$0.18	4.56	$66.68
$62.00	$61.00	Aug 14	$0.82	$0.82	$0.18	4.56	$61.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.50, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Jul 17	Jul 24	$0.45	2886.8%	110.5%
$68.00	Jul 24	Jul 31	$0.53	107.8%	93.3%
$49.00	Jul 17	Jul 24	$0.63	836.2%	116.1%
$69.00	Jul 24	Jul 31	$0.73	112.8%	103.5%
$51.00	Jul 17	Jul 24	$0.90	1492.8%	110.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Jul 17	Jul 24	$0.30	1133.7%	102.6%
$51.00	Jul 17	Jul 24	$0.53	1492.8%	110.5%
$46.50	Jul 24	Jul 31	$0.62	108.2%	109.0%
$69.00	Jul 24	Jul 31	$0.62	112.8%	103.5%
$49.00	Jul 17	Jul 24	$0.65	836.2%	116.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.00% of stock, avg 20.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Jul 17	$0.15	$0.43	$0.58	$57.42	$58.58	1.00%
$57.00	Jul 17	$0.95	$0.06	$1.01	$55.99	$58.01	1.75%
$59.00	Jul 17	$0.03	$1.03	$1.06	$57.94	$60.06	1.83%
$60.00	Jul 17	$0.03	$2.17	$2.20	$57.80	$62.20	3.81%
$56.00	Jul 17	$2.20	$0.01	$2.21	$53.79	$58.21	3.82%
$55.00	Jul 17	$2.80	$0.01	$2.81	$52.19	$57.81	4.86%
$61.00	Jul 17	$0.01	$3.21	$3.22	$57.78	$64.22	5.57%
$54.00	Jul 17	$4.03	$0.01	$4.04	$49.96	$58.04	6.99%
$62.00	Jul 17	$0.01	$4.18	$4.19	$57.81	$66.19	7.25%
$62.50	Jul 17	$0.01	$4.50	$4.51	$57.99	$67.01	7.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.16% of stock, avg 16.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$59.00	$57.00	Jul 17	$0.03	$0.06	$0.09	$56.91	$59.09
$58.00	$57.00	Jul 17	$0.15	$0.06	$0.21	$56.79	$58.21
$59.00	$51.00	Jul 17	$0.03	$0.42	$0.45	$50.55	$59.45
$58.00	$51.00	Jul 17	$0.15	$0.42	$0.57	$50.43	$58.57
$59.00	$47.00	Jul 17	$0.03	$1.05	$1.08	$45.92	$60.08
$58.00	$47.00	Jul 17	$0.15	$1.05	$1.20	$45.80	$59.20
$63.00	$54.00	Jul 24	$1.52	$1.64	$3.16	$50.84	$66.16
$62.00	$54.00	Jul 24	$1.76	$1.64	$3.40	$50.60	$65.40
$63.00	$55.00	Jul 24	$1.52	$2.08	$3.60	$51.40	$66.60
$61.00	$54.00	Jul 24	$2.08	$1.64	$3.72	$50.28	$64.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 11.82, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
48/49	50/55	Aug 7	$4.61	$0.39	11.82	$44.39	$54.61
51/52	54/55	Jul 24	$0.90	$0.10	9.00	$51.10	$54.90
52/53	60/61	Aug 7	$0.90	$0.10	9.00	$52.10	$60.90
55/56	57/58	Jul 24	$0.89	$0.11	8.09	$55.11	$57.89
56/57	59/60	Jul 31	$0.89	$0.11	8.09	$56.11	$59.89
50/51	58/59	Aug 7	$0.89	$0.11	8.09	$50.11	$58.89
58/59	61/62	Aug 7	$0.88	$0.12	7.33	$58.12	$61.88
50/51	57/58	Aug 28	$0.88	$0.12	7.33	$50.12	$57.88
49/50	59/60	Jul 31	$0.87	$0.13	6.69	$48.63	$59.87
51/52	59/60	Jul 31	$0.87	$0.13	6.69	$51.13	$59.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$66.00	$67.00	$68.00	Jul 24	$0.06	$0.94	15.67
$57.00	$58.00	$59.00	Jul 24	$0.08	$0.92	11.50
$61.00	$62.00	$63.00	Jul 24	$0.08	$0.92	11.50
$47.00	$48.00	$49.00	Jul 17	$0.09	$0.91	10.11
$59.00	$60.00	$61.00	Jul 24	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$62.00	$63.00	$64.00	Jul 24	$0.06	$0.94	15.67
$63.00	$64.00	$65.00	Jul 31	$0.06	$0.94	15.67
$55.00	$60.00	$65.00	Aug 21	$0.39	$4.61	11.82
$56.00	$57.00	$58.00	Aug 28	$0.08	$0.92	11.50
$52.00	$53.00	$54.00	Jul 24	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-2.00, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Aug 7	-$3.38	$1.62
$65.00	$66.50	1:2	Jul 17	-$0.03	$1.47
$60.00	$65.00	1:2	Aug 21	-$3.72	$1.28
$66.50	$67.50	1:2	Jul 17	$0.00	$1.00
$67.00	$68.00	1:2	Jul 31	-$0.36	$0.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 21	-$2.00	$3.00
$60.00	$55.00	1:2	Aug 21	-$3.57	$1.43
$51.00	$50.00	1:2	Jul 24	-$0.47	$0.53
$48.50	$48.00	1:2	Jul 24	-$0.17	$0.33
$47.00	$46.50	1:2	Jul 24	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 13.93%, avg 6.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$59.00	Aug 28	$8.05	0.55	2.1%	13.93%	16.00%	1	--
$60.00	Aug 28	$7.70	0.54	3.8%	13.32%	17.13%	32	43
$58.00	Aug 28	$7.55	0.57	0.3%	13.06%	13.41%	2	--
$60.00	Aug 21	$7.10	0.53	3.8%	12.28%	16.09%	2.6K	2.6K
$61.00	Aug 28	$7.05	0.52	5.5%	12.20%	17.73%	2	--
$62.00	Aug 28	$6.90	0.50	7.3%	11.94%	19.20%	1	--
$64.00	Aug 28	$6.15	0.47	10.7%	10.64%	21.37%	4	62
$58.00	Aug 14	$6.00	0.55	0.3%	10.38%	10.73%	7	--
$60.00	Aug 14	$5.85	0.52	3.8%	10.12%	13.93%	235	253
$61.00	Aug 14	$5.85	0.50	5.5%	10.12%	15.66%	35	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 163,232

Total Puts 94,935

Put/Call Ratio 0.58

Net Difference 68,297

Prior's Put/Call Breakdown

Total Calls 182,280

Total Puts 207,251

Put/Call Ratio 1.14

Net Difference -24,971

Prior 7-Day Put/Call Summary

Total Calls 593,207

Total Puts 476,704

Average Put/Call Ratio 0.73

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card