ASTS - Options Database

ASTS

AST SPACEMOBILE INC A

$70.36 -1.62%

(8/14 15:05) ◀

Friday, August 14, 2026 (3:10pm)

▶ (8/14 18:01)

◀ 8/14 15:10 ▶

Option Volume

Detail

ℹ

Current (08/14) 108,548

Calls: 79,086 (73%)

Puts: 29,462 (27%)

Prior (08/13) 108,030

Calls: 79,056 (73%)

Puts: 28,974 (27%)

Current vs Prior +0.48%

Calls: +0.04% (Calls)

Puts: +1.68% (Puts)

Prior 7-Day Total 1,011,360

Calls: 686,750 (68%)

Puts: 324,610 (32%)

Prior 7-Day Average 144,480

Calls: 98,107 (68%)

Puts: 46,372 (32%)

Current vs Prior 7-Day Avg -24.87%

Calls: -19.39%

Puts: -36.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14) $25.76M

Calls: $17.58M (68%)

Puts: $8.18M (32%)

Prior (08/13) $34.56M

Calls: $21.23M (61%)

Puts: $13.33M (39%)

Current vs Prior -25.47%

Calls: -17.20%

Puts: -38.66%

Prior 7-Day Total $404.44M

Calls: $250.83M (62%)

Puts: $153.60M (38%)

Prior 7-Day Average $57.78M

Calls: $35.83M (62%)

Puts: $21.94M (38%)

Current vs Prior 7-Day Avg -55.42%

Calls: -50.94%

Puts: -62.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14) 0.37

Prior (08/13) 0.37

Current vs Prior +1.65%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -20.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14) 1,265,516

Calls: 860,319 (68%)

Puts: 405,197 (32%)

Prior (08/13) 1,243,828

Calls: 845,370 (68%)

Puts: 398,458 (32%)

Current vs Prior +1.74%

Prior 7-Day Total 7,762,831

Calls: 5,343,327 (69%)

Puts: 2,419,504 (31%)

Prior 7-Day Average 1,108,975

Calls: 763,332 (69%)

Puts: 345,643 (31%)

Current vs Prior 7-Day Avg +14.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 1.71% | 9.45%9.45% | 19.47%

Prior 4.50% | 10.32%10.32% | 20.39%

Current vs Prior -62.12% | -8.41%-8.41% | -4.49%

Prior 7-Day Avg 8.87% | 14.69%15.67% | 25.09%

Current vs 7-Day Avg -80.78% | -35.66%-39.69% | -22.41%

Prior 7-Day Eod 4.50% | 10.32%10.32% | 20.39%

Current vs 7-Day Eod -62.12% | -8.41%-8.41% | -4.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.66% | 6.02%

Calls: 23.08% | 6.15%

Puts: 38.24% | 5.88%

Prior 7.90% | 6.67%

Calls: 6.25% | 5.56%

Puts: 9.55% | 7.79%

Current vs Prior +288.10% | -9.75%

Prior 7-Day Avg 8.39% | 6.91%

Calls: 8.16% | 6.88%

Puts: 8.62% | 6.94%

Current vs 7-Day Avg +265.37% | -12.92%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($17.58M). Extreme bullish P/C ratio of 0.37 - heavy call buying (79,086 calls vs 29,462 puts). Call-heavy open interest (860,319 calls vs 405,197 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 186 of results (avg 7.1%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 21	2.29	2.37	$2.33	3.4%	532	0.43	214
$73.00	Aug 21	1.96	2.03	$2.00	3.5%	243	0.39	248
$69.00	Aug 21	3.65	3.80	$3.72	4.0%	79	0.59	358
$66.00	Sep 25	9.55	9.95	$9.75	4.1%	1	0.64	6
$58.00	Sep 4	13.00	13.55	$13.28	4.1%	--	0.87	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 4	11.75	12.10	$11.93	2.9%	1	0.71	30
$80.00	Sep 18	13.00	13.45	$13.23	3.4%	7	0.65	1.2K
$79.00	Aug 21	9.25	9.60	$9.43	3.7%	50	0.82	84
$77.00	Aug 21	7.55	7.85	$7.70	3.9%	1	0.76	13
$76.00	Sep 4	8.70	9.05	$8.88	3.9%	5	0.62	30

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.67, cheapest $0.22)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Aug 21	0.52	0.59	$0.55	12.7%	379	0.14	503
$80.00	Aug 21	0.65	0.68	$0.67	4.5%	5.1K	0.16	9.8K
$79.00	Aug 21	0.72	0.80	$0.76	10.5%	190	0.18	200
$78.00	Aug 21	0.83	0.96	$0.90	14.4%	238	0.20	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	0.20	0.23	$0.22	13.6%	613	0.06	2.8K
$62.00	Aug 21	0.35	0.41	$0.38	15.8%	150	0.10	420
$64.00	Aug 21	0.64	0.74	$0.69	14.5%	889	0.17	671
$65.00	Aug 21	0.86	0.94	$0.90	8.9%	1.1K	0.21	6.5K
$58.00	Aug 28	0.41	0.47	$0.44	13.6%	85	0.09	101

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Aug 14	12.55	14.20	$13.38	12.3%	1	1.00	109
$58.00	Aug 14	11.95	12.90	$12.43	7.6%	13	1.00	118
$59.00	Aug 14	10.60	12.15	$11.38	13.6%	36	1.00	86
$60.00	Aug 14	10.00	10.85	$10.43	8.1%	61	1.00	345
$61.00	Aug 14	8.85	9.70	$9.27	9.2%	12	1.00	359

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 14	11.80	13.85	$12.83	16.0%	1	1.00	5
$79.00	Aug 14	7.90	9.40	$8.65	17.3%	1	0.99	37
$80.00	Aug 14	9.10	10.15	$9.63	10.9%	17	0.99	191
$81.00	Aug 14	9.90	11.35	$10.63	13.6%	1	0.99	42
$77.00	Aug 14	6.05	7.25	$6.65	18.0%	6	0.99	145

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 76.1K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 14	0.01	0.03	$0.02	100.0%	6.7K	0.05	2.3K
$75.00	Aug 14	0.00	0.01	$0.01	100.0%	5.3K	0.01	4.6K
$74.00	Aug 14	0.01	0.02	$0.02	50.0%	5.3K	0.02	1.8K
$80.00	Aug 21	0.65	0.68	$0.67	4.5%	5.1K	0.16	9.8K
$70.00	Aug 14	0.46	0.58	$0.52	23.1%	4.2K	0.64	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 14	0.15	0.20	$0.18	27.8%	2.3K	0.36	2.4K
$70.00	Aug 21	2.70	2.88	$2.79	6.5%	1.6K	0.46	10.8K
$65.00	Aug 21	0.86	0.94	$0.90	8.9%	1.1K	0.21	6.5K
$65.00	Aug 14	0.00	0.02	$0.01	200.0%	1.0K	0.01	1.9K
$69.00	Aug 14	0.01	0.03	$0.02	100.0%	954	0.06	845

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 20.9%, max 24.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Aug 14	Sep 25	96.9%	77.7%	24.6%	4.3K	2.3K
$71.00	Aug 14	Sep 25	96.4%	82.3%	17.1%	3.6K	879

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Aug 14	Sep 25	96.9%	77.7%	24.6%	2.4K	2.6K
$71.00	Aug 14	Sep 25	96.4%	82.3%	17.1%	868	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.00, avg 2.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$70.00	Sep 18	$2.50	$2.50	$2.50	67%	1.00	$67.50
$60.00	$65.00	Sep 18	$3.18	$1.82	$3.18	78%	0.57	$63.18
$70.00	$75.00	Sep 18	$1.92	$3.08	$1.92	55%	1.60	$71.92
$75.00	$80.00	Sep 18	$1.43	$3.57	$1.43	45%	2.50	$76.43
$62.00	$66.00	Sep 25	$2.30	$1.70	$2.30	72%	0.74	$64.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Aug 28	$0.65	$0.35	$0.65	76%	0.54	$79.35
$71.00	$70.00	Aug 14	$0.50	$0.50	$0.50	84%	1.00	$70.50
$77.00	$76.00	Aug 28	$0.62	$0.38	$0.62	69%	0.61	$76.38
$70.00	$69.00	Aug 28	$0.40	$0.60	$0.40	46%	1.50	$69.60
$73.00	$72.00	Sep 11	$0.50	$0.50	$0.50	53%	1.00	$72.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 1.02, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Sep 11	$0.55	$0.55	$0.45	55%	1.22	$74.55
$76.00	$77.00	Aug 14	$0.10	$0.10	$0.90	93%	0.11	$76.10
$74.00	$75.00	Sep 25	$0.52	$0.52	$0.48	52%	1.08	$74.52
$76.00	$77.00	Sep 25	$0.48	$0.48	$0.52	56%	0.92	$76.48
$71.00	$72.00	Aug 28	$0.53	$0.53	$0.47	50%	1.13	$71.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Sep 18	$2.52	$2.52	$2.48	55%	1.02	$67.48
$65.00	$60.00	Sep 18	$1.78	$1.78	$3.22	67%	0.55	$63.22
$70.00	$69.00	Sep 11	$0.62	$0.62	$0.38	55%	1.63	$69.38
$66.00	$65.00	Sep 11	$0.50	$0.50	$0.50	66%	1.00	$65.50
$69.00	$68.00	Aug 28	$0.57	$0.57	$0.43	58%	1.33	$68.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.67, cheapest $2.61)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Aug 14	Aug 21	$2.73	96.9%	77.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Aug 14	Aug 21	$2.61	96.9%	77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 0.99% of stock, avg 13.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$70.00	Aug 14	$0.52	$0.18	$0.70	$69.30	$70.70	0.99%
$71.00	Aug 14	$0.08	$0.68	$0.76	$70.24	$71.76	1.08%
$69.00	Aug 14	$1.27	$0.02	$1.29	$67.71	$70.29	1.83%
$72.00	Aug 14	$0.02	$1.71	$1.73	$70.27	$73.73	2.46%
$68.00	Aug 14	$2.25	$0.10	$2.35	$65.65	$70.35	3.34%
$73.00	Aug 14	$0.02	$2.73	$2.75	$70.25	$75.75	3.91%
$67.00	Aug 14	$3.12	$0.02	$3.14	$63.86	$70.14	4.46%
$74.00	Aug 14	$0.02	$4.13	$4.15	$69.85	$78.15	5.90%
$66.00	Aug 14	$4.30	$0.02	$4.32	$61.68	$70.32	6.14%
$75.00	Aug 14	$0.01	$5.00	$5.01	$69.99	$80.01	7.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.14% of stock, avg 11.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$69.00	Aug 14	$0.08	$0.02	$0.10	$68.90	$71.10
$76.00	$69.00	Aug 14	$0.11	$0.02	$0.13	$68.87	$76.13
$71.00	$68.00	Aug 14	$0.08	$0.10	$0.18	$67.82	$71.18
$76.00	$68.00	Aug 14	$0.11	$0.10	$0.21	$67.79	$76.21
$71.00	$70.00	Aug 14	$0.08	$0.18	$0.26	$69.74	$71.26
$76.00	$70.00	Aug 14	$0.11	$0.18	$0.29	$69.71	$76.29
$75.00	$66.00	Aug 21	$1.44	$1.16	$2.60	$63.40	$77.60
$75.00	$67.00	Aug 21	$1.44	$1.51	$2.95	$64.05	$77.95
$74.00	$66.00	Aug 21	$1.74	$1.16	$2.90	$63.10	$76.90
$74.00	$67.00	Aug 21	$1.74	$1.51	$3.25	$63.75	$77.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 3.35, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
65/66	80/81	Sep 11	$0.77	$0.23	33%	3.35	$65.23	$80.77
64/65	79/80	Sep 4	$0.68	$0.32	38%	2.13	$64.32	$79.68
66/67	79/80	Aug 28	$0.67	$0.33	39%	2.03	$66.33	$79.67
59/60	79/80	Sep 4	$0.54	$0.46	52%	1.17	$59.46	$79.54
64/65	80/81	Sep 11	$0.69	$0.31	36%	2.23	$64.31	$80.69
62/63	79/80	Aug 28	$0.52	$0.48	52%	1.08	$62.48	$79.52
66/67	77/78	Aug 28	$0.70	$0.30	34%	2.33	$66.30	$77.70
63/64	79/80	Sep 4	$0.62	$0.38	41%	1.63	$63.38	$79.62
61/62	79/80	Sep 4	$0.56	$0.44	47%	1.27	$61.44	$79.56
62/63	77/78	Aug 28	$0.55	$0.45	48%	1.22	$62.45	$77.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 2.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$69.00	$70.00	$71.00	Aug 14	$0.31	$0.69	78%	2.23
$70.00	$75.00	$80.00	Sep 18	$0.49	$4.51	20%	9.20
$65.00	$70.00	$75.00	Sep 18	$0.58	$4.42	22%	7.62
$70.00	$71.00	$72.00	Aug 14	$0.38	$0.62	59%	1.63
$71.00	$72.00	$73.00	Aug 14	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$69.00	$70.00	$71.00	Aug 14	$0.34	$0.66	78%	1.94
$65.00	$70.00	$75.00	Sep 18	$0.53	$4.47	22%	8.43
$70.00	$75.00	$80.00	Sep 18	$0.53	$4.47	20%	8.43
$73.00	$74.00	$75.00	Aug 21	$0.05	$0.95	9%	19.00
$72.00	$73.00	$74.00	Aug 21	$0.07	$0.93	9%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.29, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$69.00	1:2	Aug 14	-$0.29	$0.71
$74.00	$75.00	1:2	Aug 14	$0.00	$1.00
$82.00	$83.00	1:2	Aug 14	$0.00	$1.00
$75.00	$76.00	1:2	Aug 14	-$0.21	$0.79
$80.00	$81.00	1:2	Aug 21	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 18	-$0.52	$4.48
$73.00	$72.00	1:2	Aug 14	-$0.69	$0.31
$70.00	$65.00	1:2	Sep 18	-$1.56	$3.44
$66.00	$65.00	1:2	Aug 14	$0.00	$1.00
$59.00	$58.00	1:2	Aug 14	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 6.40%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Sep 25	$4.50	0.39	12.3%	6.40%	18.68%	5	6
$80.00	Sep 25	$4.30	0.37	13.7%	6.11%	19.81%	35	373
$76.00	Sep 25	$5.35	0.44	8.0%	7.60%	15.62%	3	4
$78.00	Sep 25	$4.70	0.41	10.9%	6.68%	17.54%	6	6
$81.00	Sep 25	$4.00	0.36	15.1%	5.69%	20.81%	66	7
$74.00	Sep 25	$6.00	0.48	5.2%	8.53%	13.70%	1	5
$83.00	Sep 25	$3.55	0.33	18.0%	5.05%	23.01%	22	1
$82.00	Sep 25	$3.75	0.34	16.5%	5.33%	21.87%	91	5
$77.00	Sep 25	$4.90	0.42	9.4%	6.96%	16.40%	8	5
$73.00	Sep 25	$6.35	0.50	3.8%	9.03%	12.78%	3	120

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 79,086

Total Puts 29,462

Put/Call Ratio 0.37

Net Difference 49,624

Prior's Put/Call Breakdown

Total Calls 79,056

Total Puts 28,974

Put/Call Ratio 0.37

Net Difference 50,082

Prior 7-Day Put/Call Summary

Total Calls 686,750

Total Puts 324,610

Average Put/Call Ratio 0.47

Ratio Trend Rising

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