Tour v509
ASTS
AST SPACEMOBILE INC A
$70.98 -0.76%
$70.85 (-0.18%)🌙
as of 08/14 06:01 PM
(8/14 15:10) ◀
|
Friday, August 14, 2026 (6:01pm)
January 2026
|
▶ (8/17 18:02)
◀ 8/14 18:01 ▶

Option Volume

Detail
ℹ
Current (08/14) 124,193
Calls: 90,434 (73%)
Puts: 33,759 (27%)
Prior (08/13) 108,030
Calls: 79,056 (73%)
Puts: 28,974 (27%)
Current vs Prior +14.96%
Calls: +14.39% (Calls)
Puts: +16.51% (Puts)
Prior 7-Day Total 988,223
Calls: 671,280 (68%)
Puts: 316,943 (32%)
Prior 7-Day Average 141,174
Calls: 95,897 (68%)
Puts: 45,277 (32%)
Current vs Prior 7-Day Avg -12.03%
Calls: -5.70%
Puts: -25.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $30.09M
Calls: $20.92M (70%)
Puts: $9.16M (30%)
Prior (08/13) $34.56M
Calls: $21.23M (61%)
Puts: $13.33M (39%)
Current vs Prior -12.93%
Calls: -1.43%
Puts: -31.25%
Prior 7-Day Total $374.74M
Calls: $234.22M (63%)
Puts: $140.52M (37%)
Prior 7-Day Average $53.53M
Calls: $33.46M (63%)
Puts: $20.07M (37%)
Current vs Prior 7-Day Avg -43.79%
Calls: -37.46%
Puts: -54.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.37
Prior (08/13) 0.37
Current vs Prior +1.86%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -19.72%
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 8,123,430
Calls: 5,556,826 (68%)
Puts: 2,566,604 (32%)
Prior 7-Day Average 1,160,490
Calls: 793,832 (68%)
Puts: 366,657 (32%)
Current vs Prior 7-Day Avg +9.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.80% | 9.35%9.35% | 18.96%
Prior 4.50% | 10.32%10.32% | 20.39%
Current vs Prior +107.78% | +22.20%-9.34% | -6.98%
Prior 7-Day Avg 9.08% | 14.34%14.91% | 24.36%
Current vs 7-Day Avg +3.07% | -12.08%-37.27% | -22.17%
Prior 7-Day Eod 1.71% | 9.45%10.32% | 20.39%
Current vs 7-Day Eod +448.50% | +33.41%-9.34% | -6.98%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.15% | 6.81%
Calls: 26.19% | 6.45%
Puts: 30.11% | 7.18%
Prior 7.90% | 6.67%
Calls: 6.25% | 5.56%
Puts: 9.55% | 7.79%
Current vs Prior +256.33% | +2.10%
Prior 7-Day Avg 11.82% | 7.14%
Calls: 8.34% | 7.10%
Puts: 9.01% | 7.54%
Current vs 7-Day Avg +138.24% | -4.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($20.92M). Extreme bullish P/C ratio of 0.37 - heavy call buying (90,434 calls vs 33,759 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 47 of results (avg 7.3%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 185.355.55$5.453.7%5100.473.0K
$80.00Sep 183.854.05$3.955.1%8740.374.4K
$85.00Sep 182.853.00$2.935.1%2350.291.5K
$80.00Aug 210.740.78$0.765.3%6.0K0.179.8K
$70.00Aug 213.453.65$3.555.6%1.9K0.574.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 286.707.00$6.854.4%250.60197
$70.00Aug 212.482.60$2.544.7%2.5K0.4310.8K
$80.00Sep 1812.5013.15$12.835.1%170.631.2K
$65.00Sep 183.804.00$3.905.1%4260.314.5K
$75.00Aug 215.555.85$5.705.3%2320.672.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.60, cheapest $0.19)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.360.39$0.387.9%2.4K0.0912.3K
$81.00Aug 210.610.71$0.6615.2%3960.15503
$80.00Aug 210.740.78$0.765.3%6.0K0.179.8K
$79.00Aug 210.820.97$0.9016.7%2000.20200
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.170.20$0.1915.8%6660.062.8K
$63.00Aug 210.430.50$0.4714.9%6740.121.1K
$65.00Aug 210.780.85$0.828.5%1.2K0.196.5K
$60.00Aug 280.600.70$0.6515.4%2520.12476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 1412.5015.25$13.8819.8%11.00109
$58.00Aug 1411.2014.60$12.9026.4%131.00118
$59.00Aug 1410.2013.90$12.0530.7%371.0086
$60.00Aug 149.2012.90$11.0533.5%651.00345
$61.00Aug 148.2011.60$9.9034.3%121.00359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 1410.1013.80$11.9531.0%10.995
$80.00Aug 147.5010.55$9.0333.8%270.99191
$75.00Aug 143.454.15$3.8018.4%2110.99382
$79.00Aug 146.409.80$8.1042.0%10.9937
$78.00Aug 145.508.80$7.1546.2%40.9930

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 90.4K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.000.01$0.01100.0%7.2K0.022.3K
$80.00Aug 210.740.78$0.765.3%6.0K0.179.8K
$74.00Aug 140.000.01$0.01100.0%5.5K0.011.8K
$71.00Aug 140.150.21$0.1833.3%5.4K0.45871
$75.00Aug 140.000.01$0.01100.0%5.4K0.014.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 140.000.05$0.03166.7%2.6K0.082.4K
$70.00Aug 212.482.60$2.544.7%2.5K0.4310.8K
$65.00Aug 210.780.85$0.828.5%1.2K0.196.5K
$69.00Aug 140.000.01$0.01100.0%1.0K0.01845
$65.00Aug 140.000.01$0.01100.0%1.0K0.011.9K

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 1143.5%, max 2297.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Aug 14Sep 41827.9%76.2%2297.9%54200
$71.00Aug 14Sep 25102.0%76.5%33.3%5.4K879
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Aug 14Sep 251827.9%79.2%2209.3%671.4K
$71.00Aug 14Sep 25102.0%76.5%33.3%9451.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 1.75, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$70.00Sep 18$1.82$3.18$1.8269%1.75$66.82
$62.00$65.00Sep 11$1.42$1.58$1.4279%1.11$63.42
$59.00$60.00Sep 4$0.25$0.75$0.2588%3.00$59.25
$70.00$75.00Sep 18$1.98$3.02$1.9858%1.53$71.98
$80.00$85.00Sep 18$1.02$3.98$1.0237%3.90$81.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Aug 14$0.45$0.55$0.4599%1.22$81.55
$81.00$80.00Aug 21$0.32$0.68$0.3285%2.13$80.68
$80.00$77.00Sep 25$1.23$1.77$1.2360%1.44$78.77
$73.00$72.00Aug 21$0.13$0.87$0.1358%6.69$72.87
$75.00$74.00Sep 11$0.17$0.83$0.1755%4.88$74.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.52, avg 0.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Sep 25$0.85$0.85$0.1563%5.67$82.85
$77.00$78.00Sep 4$0.83$0.83$0.1761%4.88$77.83
$80.00$81.00Sep 4$0.72$0.72$0.2869%2.57$80.72
$76.00$77.00Sep 11$0.76$0.76$0.2455%3.17$76.76
$80.00$81.00Sep 25$0.70$0.70$0.3059%2.33$80.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Sep 18$1.71$1.71$3.2969%0.52$63.29
$64.00$63.00Sep 11$0.74$0.74$0.2672%2.85$63.26
$69.00$68.00Aug 28$0.83$0.83$0.1761%4.88$68.17
$59.00$58.00Sep 11$0.51$0.51$0.4984%1.04$58.49
$70.00$65.00Sep 18$2.13$2.13$2.8757%0.74$67.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.85, cheapest $2.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 14Aug 21$2.88102.0%79.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 14Aug 21$2.82102.0%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 0.63% of stock, avg 13.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$71.00Aug 14$0.18$0.27$0.45$70.55$71.450.63%
$72.00Aug 14$0.01$0.91$0.92$71.08$72.921.30%
$70.00Aug 14$1.01$0.03$1.04$68.96$71.041.47%
$69.00Aug 14$2.04$0.01$2.05$66.95$71.052.89%
$73.00Aug 14$0.01$2.22$2.23$70.77$75.233.14%
$74.00Aug 14$0.01$2.91$2.92$71.08$76.924.11%
$68.00Aug 14$3.06$0.01$3.07$64.93$71.074.33%
$75.00Aug 14$0.01$3.80$3.81$71.19$78.815.37%
$67.00Aug 14$4.47$0.03$4.50$62.50$71.506.34%
$76.00Aug 14$0.01$5.13$5.14$70.86$81.147.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.30% of stock, avg 11.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$70.00Aug 14$0.18$0.03$0.21$69.79$71.21
$71.00$63.00Aug 14$0.18$1.00$1.18$61.82$72.18
$76.00$67.00Aug 21$1.39$1.35$2.74$64.26$78.74
$75.00$67.00Aug 21$1.65$1.35$3.00$64.00$78.00
$76.00$68.00Aug 21$1.39$1.69$3.08$64.92$79.08
$75.00$68.00Aug 21$1.65$1.69$3.34$64.66$78.34
$74.00$67.00Aug 21$1.92$1.35$3.27$63.73$77.27
$74.00$68.00Aug 21$1.92$1.69$3.61$64.39$77.61
$76.00$69.00Aug 21$1.39$2.15$3.54$65.46$79.54
$75.00$69.00Aug 21$1.65$2.15$3.80$65.20$78.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 4.26, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
59/6082/83Sep 4$0.81$0.1958%4.26$59.19$82.81
60/6180/81Sep 4$0.88$0.1251%7.33$60.12$80.88
59/6079/80Sep 4$0.83$0.1750%4.88$59.17$79.83
60/6181/82Sep 11$0.83$0.1747%4.88$60.17$81.83
58/5983/84Sep 11$0.75$0.2554%3.00$58.25$83.75
58/5984/85Sep 11$0.70$0.3056%2.33$58.30$84.70
61/6282/83Sep 4$0.68$0.3254%2.12$61.32$82.68
65/6682/83Sep 4$0.79$0.2143%3.76$65.21$82.79
62/6381/82Sep 11$0.79$0.2142%3.76$62.21$81.79
57/5882/83Sep 4$0.56$0.4462%1.27$57.44$82.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 1.50, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$71.00$72.00Aug 14$0.66$0.3498%0.52
$69.00$70.00$71.00Aug 14$0.20$0.8055%4.00
$70.00$75.00$80.00Sep 18$0.48$4.5221%9.42
$71.00$72.00$73.00Aug 14$0.17$0.8343%4.88
$75.00$80.00$85.00Sep 18$0.48$4.5218%9.42
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$71.00$72.00Aug 14$0.40$0.6089%1.50
$60.00$65.00$70.00Sep 18$0.42$4.5822%10.90
$69.00$70.00$71.00Aug 14$0.22$0.7854%3.55
$66.00$67.00$68.00Aug 21$0.08$0.929%11.50
$64.00$65.00$66.00Aug 21$0.08$0.928%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.48, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$85.001:2Aug 21-$0.10$3.90
$82.00$83.001:2Aug 14$0.00$1.00
$80.00$85.001:2Sep 18-$1.91$3.09
$75.00$80.001:2Sep 18-$2.45$2.55
$80.00$81.001:2Aug 21-$0.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18-$0.48$4.52
$59.00$58.001:2Aug 14$0.00$1.00
$70.00$65.001:2Sep 18-$1.77$3.23
$61.00$60.001:2Aug 21-$0.11$0.89
$63.00$62.001:2Aug 21-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 6.27%, avg 3.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 25$4.450.4112.7%6.27%18.98%150373
$85.00Sep 25$3.300.3419.8%4.65%24.40%2626
$78.00Sep 25$4.900.459.9%6.90%16.79%86
$79.00Sep 25$4.550.4311.3%6.41%17.71%156
$77.00Sep 25$4.750.468.5%6.69%15.17%105
$75.00Sep 18$5.350.475.7%7.54%13.20%5103.0K
$80.00Sep 18$3.850.3712.7%5.42%18.13%8744.4K
$81.00Sep 25$3.200.3914.1%4.51%18.62%787
$75.00Sep 25$5.150.485.7%7.26%12.92%113118
$82.00Sep 25$2.990.3715.5%4.21%19.74%1035

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 90,434
Total Puts 33,759
Put/Call Ratio 0.37
Net Difference 56,675

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 671,280
Total Puts 316,943
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All